中天科技(600522) 历史交易数据
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 |