网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

中炬高新 (600872)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:83.38 52周最低:34.07

中炬高新(600872) 历史交易数据

      下载数据
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(%)
2020-09-2563.0764.3062.7063.210.911.4650,92932,3462.570.64
2020-09-2464.4265.0962.0962.30-2.12-3.2955,43834,9774.660.70
2020-09-2364.5165.4064.0064.420.120.1944,09928,4552.180.55
2020-09-2263.1365.4162.7064.300.550.8663,14540,6184.250.79
2020-09-2166.0066.1563.0063.75-2.70-4.06118,97776,0604.741.49
2020-09-1866.2066.7765.3166.450.450.6843,34628,6262.210.54
2020-09-1766.7966.9864.1166.00-0.79-1.1868,56744,7854.300.86
2020-09-1668.6269.1366.4066.79-1.82-2.6555,93137,5013.980.70
2020-09-1567.1569.6966.8168.611.522.2761,57442,2904.290.77
2020-09-1466.8068.3165.4367.090.691.0489,33959,8834.341.12
2020-09-1165.9166.6264.2466.400.490.7475,91349,8273.610.95
2020-09-1065.4867.6965.2465.911.712.66109,96773,2243.821.38
2020-09-0966.8067.0064.1264.20-3.71-5.4699,04664,5314.241.24
2020-09-0868.6469.1565.7867.91-0.25-0.37109,37073,5304.941.37
2020-09-0771.5171.9567.3868.16-3.91-5.43151,908105,3266.341.91
2020-09-0472.5074.4070.5072.07-3.97-5.22202,170145,2065.132.54
2020-09-0381.8183.3874.7776.04-6.81-8.22176,643138,02310.392.22
2020-09-0281.0083.2080.0082.851.652.0356,59446,2373.940.71
2020-09-0180.3181.5079.5181.20-0.40-0.4961,28349,2502.440.77
2020-08-3180.4782.3178.3781.601.692.1166,30153,4124.930.83
2020-08-2879.8982.0279.5079.91-0.19-0.2459,07447,6183.150.74
2020-08-2778.9581.5078.6280.101.271.6169,42155,5663.650.87
2020-08-2678.9979.8278.0478.83-0.32-0.4051,24140,4322.250.64
2020-08-2577.5080.2077.4079.150.991.2755,12943,4183.580.69
2020-08-2479.9080.4876.8878.16-2.70-3.3497,91076,7534.451.23
2020-08-2178.5883.2778.2080.865.166.82155,481126,4496.701.95
2020-08-2074.6576.8573.0075.701.331.7962,32246,9575.180.78
2020-08-1973.8376.4073.2074.370.040.0553,43640,0604.310.67
2020-08-1871.5075.0070.8774.333.274.6061,05844,8545.810.77
2020-08-1773.0274.0070.9171.06-1.93-2.6469,13749,6584.230.87
2020-08-1472.8974.2871.6472.990.891.2341,53130,3073.660.52
2020-08-1371.2074.3570.3072.101.201.6957,68541,7865.710.72
2020-08-1272.8673.1570.0070.90-2.32-3.1771,17650,8654.300.89
2020-08-1171.4274.4571.4273.222.122.9877,17556,8164.260.97
2020-08-1067.0872.3666.9071.104.025.99110,46377,4518.141.39
2020-08-0766.8068.4365.9067.08-0.60-0.8954,01536,1623.740.68
2020-08-0668.0068.9466.7067.680.080.1243,29929,3163.310.54
2020-08-0566.9868.7965.6567.600.270.4051,27134,6994.660.64
2020-08-0468.1569.2866.9167.33-0.75-1.1056,51938,3163.480.71
2020-08-0370.5370.8066.9068.08-2.18-3.1098,29366,7315.551.23
2020-07-3170.5872.3769.0170.26-0.34-0.4859,02341,5144.760.74
2020-07-3070.9871.8070.0170.600.100.1437,65126,7432.540.47
2020-07-2970.2671.6869.6970.50-0.09-0.1346,59132,9332.820.58
2020-07-2867.4471.8067.4470.593.795.6771,35549,9926.530.90
2020-07-2764.5167.5164.0066.802.223.4476,08850,1185.440.96
2020-07-2467.5567.9063.0064.58-3.79-5.5451,45433,7447.170.65
2020-07-2366.4668.3965.5068.371.722.5857,13138,3884.340.72
2020-07-2265.6668.3564.6866.650.470.7140,35526,9925.550.51
2020-07-2163.5166.5863.1766.182.724.2956,19536,6595.370.71
2020-07-2065.6465.9662.5063.46-0.94-1.4649,45331,3435.370.62
2020-07-1762.1167.5061.6564.401.672.6678,96151,2089.330.99
2020-07-1668.5068.9962.3462.73-6.53-9.4393,74661,1129.601.18
2020-07-1564.0672.0064.0669.263.665.5893,06863,24912.101.17
2020-07-1464.5066.2063.6065.601.101.7170,25645,6394.030.88
2020-07-1362.9664.9562.0664.501.502.3887,15555,5834.591.09
2020-07-1059.3063.8059.1463.003.205.3593,94658,0797.791.18
2020-07-0957.8560.2657.2159.801.903.2894,38055,5885.271.18
2020-07-0856.4558.0656.1557.901.622.8877,94444,7913.390.98
2020-07-0756.0058.0955.6056.280.380.68124,11270,5284.451.56
2020-07-0656.2056.7055.1255.90-0.35-0.62117,62465,8542.811.48
2020-07-0356.3556.8855.7156.25-0.52-0.9282,95846,6882.061.04
2020-07-0259.1859.5456.5056.77-2.78-4.6790,82352,4655.111.14
2020-07-0159.0060.1858.0059.551.021.7438,19022,6173.720.48
下载数据
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
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2020