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(%)
2020-09-25	10.50	10.55	10.25	10.36	-0.13	-1.24	232,154	24,125	2.86	0.76
2020-09-24	10.67	10.67	10.46	10.49	-0.19	-1.78	237,514	24,976	1.97	0.77
2020-09-23	10.74	10.76	10.59	10.68	0.02	0.19	192,397	20,507	1.59	0.63
2020-09-22	10.84	10.90	10.62	10.66	-0.27	-2.47	239,856	25,772	2.56	0.78
2020-09-21	10.91	11.03	10.88	10.93	0.05	0.46	208,640	22,842	1.38	0.68
2020-09-18	10.75	10.88	10.69	10.88	0.13	1.21	270,419	29,225	1.77	0.88
2020-09-17	10.73	10.90	10.60	10.75	-0.02	-0.19	274,611	29,437	2.79	0.90
2020-09-16	10.82	10.89	10.73	10.77	-0.17	-1.55	219,687	23,720	1.46	0.72
2020-09-15	11.09	11.18	10.85	10.94	-0.13	-1.17	236,156	25,911	2.98	0.77
2020-09-14	10.65	11.09	10.59	11.07	0.43	4.04	425,738	46,555	4.70	1.39
2020-09-11	10.50	10.66	10.44	10.64	0.12	1.14	269,476	28,397	2.09	0.88
2020-09-10	10.88	10.96	10.50	10.52	-0.28	-2.59	340,667	36,407	4.26	1.11
2020-09-09	11.00	11.03	10.75	10.80	-0.28	-2.53	330,321	35,928	2.53	1.08
2020-09-08	11.07	11.17	10.96	11.08	0.01	0.09	304,432	33,687	1.90	0.99
2020-09-07	11.19	11.39	11.02	11.07	-0.16	-1.42	366,946	41,191	3.29	1.20
2020-09-04	11.20	11.32	11.12	11.23	-0.09	-0.80	414,732	46,460	1.77	1.35
2020-09-03	11.75	11.82	11.32	11.32	-0.37	-3.17	550,745	63,349	4.28	1.80
2020-09-02	12.14	12.21	11.65	11.69	-0.05	-0.43	842,022	99,821	4.77	2.75
2020-09-01	11.23	11.82	11.22	11.74	0.44	3.89	964,230	111,901	5.31	3.14
2020-08-31	11.22	11.50	11.21	11.30	0.42	3.86	736,815	83,840	2.67	2.40
2020-08-28	10.68	10.92	10.41	10.88	0.20	1.87	504,452	53,703	4.78	1.65
2020-08-27	10.76	10.85	10.61	10.68	-0.11	-1.02	340,410	36,503	2.22	1.11
2020-08-26	11.17	11.23	10.73	10.79	-0.42	-3.75	564,787	61,850	4.46	1.84
2020-08-25	11.25	11.32	11.18	11.21	-0.06	-0.53	251,035	28,217	1.24	0.82
2020-08-24	11.20	11.36	11.08	11.27	0.02	0.18	311,238	34,928	2.49	1.02
2020-08-21	11.27	11.36	11.20	11.25	0.02	0.18	191,601	21,575	1.42	0.62
2020-08-20	11.23	11.30	11.13	11.23	-0.09	-0.80	211,971	23,789	1.50	0.69
2020-08-19	11.57	11.57	11.30	11.32	-0.24	-2.08	343,122	39,090	2.34	1.12
2020-08-18	11.62	11.68	11.50	11.56	-0.06	-0.52	388,046	44,853	1.55	1.27
2020-08-17	11.30	11.67	11.30	11.62	0.36	3.20	550,503	63,309	3.29	1.80
2020-08-14	11.24	11.30	11.11	11.26	0.03	0.27	259,503	29,063	1.69	0.85
2020-08-13	11.19	11.32	11.19	11.23	0.05	0.45	264,304	29,762	1.16	0.86
2020-08-12	11.20	11.26	11.01	11.18	-0.02	-0.18	388,066	43,024	2.23	1.27
2020-08-11	11.40	11.41	11.17	11.20	-0.20	-1.75	405,679	45,830	2.11	1.32
2020-08-10	11.20	11.48	11.20	11.40	0.13	1.15	371,042	42,289	2.48	1.21
2020-08-07	11.50	11.53	11.20	11.27	-0.20	-1.74	480,048	54,406	2.88	1.57
2020-08-06	11.70	11.72	11.29	11.47	-0.23	-1.97	687,076	78,543	3.68	2.24
2020-08-05	11.77	11.82	11.58	11.70	0.03	0.26	490,794	57,312	2.06	1.60
2020-08-04	11.91	11.97	11.61	11.67	-0.27	-2.26	621,430	72,960	3.02	2.03
2020-08-03	11.74	11.99	11.69	11.94	0.27	2.31	661,682	78,491	2.57	2.16
2020-07-31	11.60	11.79	11.52	11.67	0.10	0.86	487,539	56,914	2.33	1.59
2020-07-30	11.82	11.85	11.55	11.57	-0.23	-1.95	471,557	54,977	2.54	1.54
2020-07-29	11.58	11.86	11.41	11.80	0.22	1.90	694,108	81,130	3.89	2.26
2020-07-28	11.31	11.64	11.27	11.58	0.32	2.84	659,117	75,802	3.29	2.15
2020-07-27	11.16	11.29	11.01	11.26	0.11	0.99	464,910	51,975	2.51	1.52
2020-07-24	11.54	11.69	11.10	11.15	-0.38	-3.30	800,094	90,843	5.12	2.61
2020-07-23	11.74	11.74	11.22	11.53	-0.31	-2.62	1,051,114	120,760	4.39	3.43
2020-07-22	11.86	11.93	11.58	11.84	-0.14	-1.17	1,277,643	150,152	2.92	4.17
2020-07-21	12.09	12.20	11.89	11.98	-0.18	-1.48	762,169	91,587	2.55	2.49
2020-07-20	12.11	12.28	11.88	12.16	0.14	1.16	1,253,539	151,580	3.33	4.09
2020-07-17	11.83	12.17	11.69	12.02	0.19	1.61	679,956	81,280	4.06	2.22
2020-07-16	12.70	12.89	11.75	11.83	-0.85	-6.70	1,023,278	125,340	8.99	3.34
2020-07-15	13.40	13.56	12.71	12.78	-0.53	-3.98	1,033,350	134,469	6.39	3.37
2020-07-14	13.67	13.67	13.04	13.31	-0.35	-2.56	1,199,630	159,814	4.61	3.91
2020-07-13	13.19	13.75	13.13	13.66	0.36	2.71	1,306,393	177,485	4.66	4.26
2020-07-10	13.90	13.93	13.20	13.30	-0.44	-3.20	2,138,249	290,055	5.31	6.97
2020-07-09	12.49	13.74	12.43	13.74	1.25	10.01	2,604,412	348,311	10.49	8.49
2020-07-08	12.45	12.59	12.15	12.49	0.11	0.89	1,000,813	124,056	3.55	3.26
2020-07-07	12.15	12.70	12.04	12.38	0.31	2.57	1,352,221	167,597	5.47	4.41
2020-07-06	11.63	12.09	11.61	12.07	0.61	5.32	1,170,879	139,132	4.19	3.82
2020-07-03	11.47	11.63	11.40	11.46	0.04	0.35	671,676	77,207	2.01	2.19
2020-07-02	11.16	11.45	11.07	11.42	0.21	1.87	618,149	69,870	3.39	2.02
2020-07-01	11.45	11.52	11.14	11.21	-0.24	-2.10	706,519	79,595	3.32	2.30

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