中天科技（600522）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2021-03-05	11.56	11.56	10.96	11.29	-0.17	-1.48	799,041	89,418	5.24	2.61
2021-03-04	11.40	11.59	11.30	11.46	0.17	1.51	942,691	107,988	2.57	3.07
2021-03-03	11.11	11.35	11.10	11.29	0.19	1.71	596,821	67,042	2.25	1.95
2021-03-02	11.07	11.26	10.90	11.10	0.15	1.37	808,007	89,553	3.29	2.64
2021-03-01	10.47	11.07	10.47	10.95	0.58	5.59	754,146	81,492	5.79	2.46
2021-02-26	10.13	10.64	10.05	10.37	0.16	1.57	500,997	52,243	5.78	1.63
2021-02-25	10.42	10.47	10.18	10.21	-0.17	-1.64	287,509	29,630	2.79	0.94
2021-02-24	10.48	10.63	10.27	10.38	-0.12	-1.14	330,586	34,587	3.43	1.08
2021-02-23	10.49	10.72	10.21	10.50	0.08	0.77	421,329	44,187	4.89	1.37
2021-02-22	10.26	10.65	10.26	10.42	0.17	1.66	423,770	44,464	3.80	1.38
2021-02-19	9.98	10.27	9.90	10.25	0.30	3.02	292,661	29,702	3.72	0.95
2021-02-18	9.66	10.04	9.61	9.95	0.43	4.52	366,931	36,111	4.52	1.20
2021-02-10	9.56	9.58	9.47	9.52	-0.01	-0.10	237,721	22,639	1.15	0.78
2021-02-09	9.49	9.55	9.35	9.53	0.08	0.85	235,522	22,268	2.12	0.77
2021-02-08	9.43	9.54	9.29	9.45	0.08	0.85	166,478	15,714	2.67	0.54
2021-02-05	9.41	9.62	9.31	9.37	-0.17	-1.78	282,591	26,622	3.25	0.92
2021-02-04	10.02	10.02	9.12	9.54	-0.52	-5.17	642,108	60,797	8.95	2.09
2021-02-03	10.55	10.59	10.02	10.06	-0.49	-4.64	518,706	53,075	5.40	1.69
2021-02-02	10.65	10.66	10.48	10.55	-0.11	-1.03	218,722	23,078	1.69	0.71
2021-02-01	10.48	10.67	10.45	10.66	0.16	1.52	221,296	23,471	2.10	0.72
2021-01-29	10.46	10.58	10.38	10.50	0.07	0.67	257,464	26,968	1.92	0.84
2021-01-28	10.66	10.69	10.40	10.43	-0.32	-2.98	373,311	39,281	2.70	1.22
2021-01-27	10.66	10.82	10.66	10.75	0.03	0.28	254,928	27,393	1.49	0.83
2021-01-26	10.87	11.06	10.70	10.72	-0.23	-2.10	344,763	37,449	3.29	1.12
2021-01-25	10.87	11.00	10.66	10.95	0.08	0.74	454,198	49,170	3.13	1.48
2021-01-22	11.10	11.11	10.81	10.87	-0.21	-1.90	459,118	50,148	2.71	1.50
2021-01-21	11.06	11.19	10.90	11.08	0.01	0.09	495,925	54,799	2.62	1.62
2021-01-20	11.10	11.20	10.96	11.07	-0.04	-0.36	352,365	38,909	2.16	1.15
2021-01-19	11.52	11.59	11.07	11.11	-0.42	-3.64	709,171	79,704	4.51	2.31
2021-01-18	11.31	11.60	11.25	11.53	0.23	2.04	521,680	59,745	3.10	1.70
2021-01-15	11.49	11.49	11.21	11.30	-0.21	-1.82	570,263	64,479	2.43	1.86
2021-01-14	11.85	11.85	11.45	11.51	-0.22	-1.88	755,917	87,807	3.41	2.47
2021-01-13	11.40	11.82	11.33	11.73	0.30	2.62	1,051,009	122,233	4.29	3.43
2021-01-12	11.30	11.49	11.21	11.43	0.05	0.44	595,482	67,618	2.46	1.94
2021-01-11	11.36	11.65	11.28	11.38	0.08	0.71	984,406	113,098	3.27	3.21
2021-01-08	10.65	11.30	10.61	11.30	0.64	6.00	895,899	99,178	6.47	2.92
2021-01-07	10.90	10.90	10.60	10.66	-0.23	-2.11	389,808	41,655	2.75	1.27
2021-01-06	11.06	11.09	10.78	10.89	-0.15	-1.36	380,823	41,449	2.81	1.24
2021-01-05	10.92	11.08	10.86	11.04	0.02	0.18	503,937	55,353	2.00	1.64
2021-01-04	10.85	11.10	10.73	11.02	0.18	1.66	571,118	62,331	3.41	1.86

起始日期	上市日
截止日期	今日

中天科技 (600522)

中天科技(600522) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值