中炬高新

600872
🏛️ 中国 →
18.42
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 38.00 38.43 37.67 37.97 8.4M
2021-12-30 37.76 38.86 37.51 38.25 11.2M
2021-12-29 39.09 39.14 37.73 37.76 16.0M
2021-12-28 39.08 39.70 38.10 38.93 22.1M
2021-12-27 37.40 39.26 37.30 39.20 20.9M
2021-12-24 36.77 38.53 36.40 37.38 21.5M
2021-12-23 37.10 37.24 36.28 37.00 12.7M
2021-12-22 36.83 37.53 36.74 37.24 9.8M
2021-12-21 37.19 37.96 36.93 37.20 15.8M
2021-12-20 36.25 37.89 36.06 37.20 17.5M
2021-12-17 37.40 37.75 36.50 36.56 15.9M
2021-12-16 37.33 38.18 36.58 37.68 26.1M
2021-12-15 38.72 38.90 36.89 36.99 25.6M
2021-12-14 40.62 40.89 38.72 38.72 27.7M
2021-12-13 40.16 40.98 39.50 40.56 30.5M
2021-12-10 38.10 41.30 37.85 40.15 64.4M
2021-12-09 35.06 38.26 34.90 38.26 48.5M
2021-12-08 34.30 35.26 33.71 34.78 15.0M
2021-12-07 33.33 34.50 33.28 34.32 14.9M
2021-12-06 33.00 33.70 32.65 33.33 10.6M
2021-12-03 32.12 33.31 32.12 33.15 12.1M
2021-12-02 32.60 32.91 32.12 32.14 9.9M
2021-12-01 32.85 33.10 32.14 32.30 11.3M
2021-11-30 32.92 33.66 32.50 32.85 12.2M
2021-11-29 33.10 33.97 32.73 32.88 12.3M
2021-11-26 34.28 34.32 33.07 33.83 14.6M
2021-11-25 34.50 34.80 34.01 34.30 7.4M
2021-11-24 34.58 35.19 34.30 34.48 9.9M
2021-11-23 35.20 35.66 34.82 34.87 8.9M
2021-11-22 35.04 35.53 34.14 35.23 16.7M
2021-11-19 35.97 36.61 35.11 35.57 11.5M
2021-11-18 36.05 36.10 35.32 35.56 9.2M
2021-11-17 37.29 37.35 36.01 36.25 12.9M
2021-11-16 36.31 37.80 36.12 37.07 19.0M
2021-11-15 34.54 37.18 34.34 36.48 21.9M
2021-11-12 36.06 36.25 34.62 34.62 19.3M
2021-11-11 35.95 36.36 35.40 36.15 13.6M
2021-11-10 36.60 37.07 34.89 35.88 20.0M
2021-11-09 36.53 37.23 35.93 37.19 17.6M
2021-11-08 37.88 38.45 36.50 36.93 18.9M
2021-11-05 38.55 39.19 37.90 37.96 24.9M
2021-11-04 36.25 39.54 36.25 39.54 35.2M
2021-11-03 36.80 37.18 35.86 36.58 18.3M
2021-11-02 34.30 37.30 33.90 36.21 32.7M
2021-11-01 34.91 35.39 32.73 34.62 30.9M
2021-10-29 35.69 36.56 35.42 36.35 22.6M
2021-10-28 34.01 36.56 33.81 35.68 24.1M
2021-10-27 34.51 34.80 33.68 34.32 12.1M
2021-10-26 35.49 35.74 34.70 34.80 11.7M
2021-10-25 35.00 35.96 34.70 35.48 17.6M
2021-10-22 34.89 35.54 34.55 34.96 17.5M
2021-10-21 33.20 36.39 33.20 34.98 27.0M
2021-10-20 33.87 34.45 32.88 33.28 10.9M
2021-10-19 32.12 33.99 32.05 33.81 15.9M
2021-10-18 32.01 32.59 31.05 32.15 13.8M
2021-10-15 33.49 33.75 32.30 32.32 20.2M
2021-10-14 34.00 34.68 33.46 33.50 17.8M
2021-10-13 33.84 35.45 32.76 34.52 28.2M
2021-10-12 32.80 33.51 31.86 32.81 19.2M
2021-10-11 33.28 33.99 32.61 32.70 18.6M
2021-10-08 31.93 33.86 31.66 33.45 20.8M
2021-09-30 31.81 32.45 31.38 31.84 13.6M
2021-09-29 32.00 32.53 31.20 31.70 13.3M
2021-09-28 31.89 32.58 31.00 32.32 17.4M
2021-09-27 31.55 33.69 30.91 32.26 39.9M
2021-09-24 30.30 32.35 30.30 31.87 46.9M
2021-09-23 28.40 29.50 28.10 29.41 25.4M
2021-09-22 29.06 29.40 26.96 28.20 42.1M
2021-09-17 29.61 30.26 28.80 29.96 17.7M
2021-09-16 29.97 30.48 29.60 29.61 15.3M
2021-09-15 30.50 30.87 29.90 29.94 16.3M
2021-09-14 31.13 31.99 30.60 30.74 19.1M
2021-09-13 32.60 32.70 31.37 31.40 16.7M
2021-09-10 33.46 33.70 32.74 32.87 12.7M
2021-09-09 33.46 33.96 33.00 33.43 10.9M
2021-09-08 33.24 33.96 33.21 33.51 10.9M
2021-09-07 33.00 33.54 32.58 33.36 14.2M
2021-09-06 32.50 33.27 32.21 32.95 17.7M
2021-09-03 30.88 33.34 30.83 32.66 23.4M
2021-09-02 31.10 31.52 30.58 31.20 14.5M
2021-09-01 30.40 31.55 29.71 31.26 22.1M
2021-08-31 30.34 32.00 29.13 30.05 24.0M
2021-08-30 31.10 31.50 30.56 31.28 11.9M
2021-08-27 31.50 31.78 30.68 30.75 13.5M
2021-08-26 32.28 32.92 31.52 31.72 11.8M
2021-08-25 31.79 32.98 31.67 32.16 13.1M
2021-08-24 31.85 32.31 31.55 31.79 13.5M
2021-08-23 31.97 32.53 31.20 31.75 16.9M
2021-08-20 33.50 33.50 30.97 31.31 31.7M
2021-08-19 34.39 34.89 33.64 33.64 16.5M
2021-08-18 34.80 35.19 33.89 34.70 22.8M
2021-08-17 37.50 37.50 35.62 35.62 21.3M
2021-08-16 36.49 38.22 36.21 37.95 19.6M
2021-08-13 36.69 37.23 36.29 36.94 19.1M
2021-08-12 37.60 38.70 36.61 36.77 26.0M
2021-08-11 38.76 39.70 37.78 38.10 42.1M
2021-08-10 36.99 40.20 36.55 40.10 43.3M
2021-08-09 34.60 37.75 33.58 37.58 36.1M
2021-08-06 36.17 36.37 34.63 34.98 26.7M
2021-08-05 37.12 37.97 36.55 36.67 18.5M
2021-08-04 38.23 38.23 36.80 37.15 21.0M
2021-08-03 38.70 39.85 38.00 38.25 25.9M
2021-08-02 37.89 39.93 36.80 38.68 36.0M
2021-07-30 35.30 36.83 34.70 36.58 17.7M
2021-07-29 35.12 36.74 35.12 35.53 21.8M
2021-07-28 36.01 36.49 34.50 34.88 23.0M
2021-07-27 38.01 38.64 36.80 36.86 23.1M
2021-07-26 39.05 39.90 36.60 38.69 48.8M
2021-07-23 36.20 38.29 35.74 37.75 21.0M
2021-07-22 37.33 37.88 36.65 36.69 14.8M
2021-07-21 37.41 38.38 37.26 37.45 12.9M
2021-07-20 36.75 37.93 36.66 37.40 15.5M
2021-07-19 38.42 38.80 36.95 37.08 20.5M
2021-07-16 39.76 39.96 38.23 38.53 21.4M
2021-07-15 40.50 40.76 39.78 40.20 11.5M
2021-07-14 41.05 41.48 40.62 40.68 6.8M
2021-07-13 40.59 41.58 40.53 41.29 9.0M
2021-07-12 40.02 41.15 39.38 40.89 10.2M
2021-07-09 40.09 40.59 39.63 40.00 9.6M
2021-07-08 41.60 41.61 40.15 40.41 12.6M
2021-07-07 41.50 41.73 40.90 41.64 10.5M
2021-07-06 43.79 43.80 40.00 41.56 29.5M
2021-07-05 44.16 44.78 42.95 44.12 15.1M
2021-07-02 45.49 46.90 44.32 44.78 25.7M
2021-07-01 42.00 46.20 41.79 44.89 30.8M
2021-06-30 41.51 42.30 41.25 42.02 7.3M
2021-06-29 42.85 42.85 41.52 41.76 9.1M
2021-06-28 42.20 43.25 41.62 42.75 12.2M
2021-06-25 42.66 42.87 42.04 42.41 10.9M
2021-06-24 41.80 43.54 41.00 42.98 22.0M
2021-06-23 41.06 42.03 40.28 41.69 16.3M
2021-06-22 40.98 41.60 40.70 40.96 13.7M
2021-06-21 43.01 43.38 40.56 41.03 28.3M
2021-06-18 43.47 43.49 42.50 43.00 11.3M
2021-06-17 43.98 44.20 42.55 43.52 15.3M
2021-06-16 44.22 45.23 43.60 43.98 12.8M
2021-06-15 44.51 44.66 43.61 43.73 9.7M
2021-06-11 45.57 45.57 44.26 44.48 12.4M
2021-06-10 46.00 46.90 45.32 45.55 10.8M
2021-06-09 45.14 46.25 44.86 46.12 12.1M
2021-06-08 47.75 47.76 45.00 45.57 16.4M
2021-06-07 48.94 48.95 45.82 47.28 18.3M
2021-06-04 49.20 49.60 48.50 48.91 9.0M
2021-06-03 48.95 50.19 47.98 49.39 13.1M
2021-06-02 49.25 49.51 48.40 48.87 8.2M
2021-06-01 50.22 50.33 48.86 49.53 8.4M
2021-05-31 50.47 50.49 49.00 50.10 9.2M
2021-05-28 51.12 51.16 49.50 50.01 12.8M
2021-05-27 51.08 52.10 50.83 51.16 11.1M
2021-05-26 49.78 51.72 49.78 51.15 18.8M
2021-05-25 49.08 50.16 49.00 49.69 18.8M
2021-05-24 46.89 49.78 45.80 48.75 17.2M
2021-05-21 47.45 48.89 46.88 47.17 13.4M
2021-05-20 48.00 48.05 46.73 46.99 9.8M
2021-05-19 47.85 48.15 47.01 47.70 8.8M
2021-05-18 48.03 48.95 47.75 47.98 8.8M
2021-05-17 47.60 48.78 47.50 47.97 13.7M
2021-05-14 48.24 48.53 47.76 47.86 10.8M
2021-05-13 46.21 48.27 46.05 48.25 17.2M
2021-05-12 46.09 46.85 45.70 46.60 13.9M
2021-05-11 42.39 46.90 42.30 46.90 24.5M
2021-05-10 44.32 44.39 42.28 42.64 12.2M
2021-05-07 44.99 45.12 44.20 44.32 10.6M
2021-05-06 46.65 46.66 44.72 45.20 10.6M
2021-04-30 45.64 46.94 45.50 46.68 15.5M
2021-04-29 45.73 46.44 45.50 46.19 18.0M
2021-04-28 46.98 47.00 44.44 45.85 46.5M
2021-04-27 50.10 50.39 48.52 49.23 18.0M
2021-04-26 51.35 52.66 50.07 50.09 21.0M
2021-04-23 51.74 51.90 50.55 50.99 18.2M
2021-04-22 52.00 53.57 51.11 51.74 16.7M
2021-04-21 52.12 52.62 51.48 52.16 11.5M
2021-04-20 51.00 53.32 50.92 52.52 19.0M
2021-04-19 50.62 51.72 49.93 51.48 17.5M
2021-04-16 52.20 52.32 50.06 51.14 17.2M
2021-04-15 52.33 52.84 51.06 52.80 8.5M
2021-04-14 52.69 53.14 52.11 52.80 10.7M
2021-04-13 53.56 54.31 52.01 53.23 11.8M
2021-04-12 53.27 54.19 52.88 53.20 11.3M
2021-04-09 53.85 54.86 52.80 53.06 14.0M
2021-04-08 54.55 54.57 52.77 54.30 18.2M
2021-04-07 56.88 57.46 54.05 54.54 35.7M
2021-04-06 53.00 53.95 51.68 53.38 14.8M
2021-04-02 50.60 52.89 50.60 52.89 11.0M
2021-04-01 48.50 48.95 47.26 48.08 8.8M
2021-03-31 48.83 48.96 48.10 48.43 5.7M
2021-03-30 49.26 50.40 48.26 48.63 8.9M
2021-03-29 48.95 49.98 48.58 49.47 7.1M
2021-03-26 47.14 48.88 46.33 48.70 11.0M
2021-03-25 45.46 48.29 45.32 46.80 12.7M
2021-03-24 47.93 48.25 45.40 45.80 12.8M
2021-03-23 48.40 48.81 47.21 48.30 7.0M
2021-03-22 49.20 49.91 48.08 48.40 8.2M
2021-03-19 49.36 50.88 49.14 49.34 6.7M
2021-03-18 49.50 50.44 49.00 50.00 9.7M
2021-03-17 50.32 50.68 48.65 49.17 9.7M
2021-03-16 49.90 50.43 49.21 50.32 6.1M
2021-03-15 50.50 51.84 48.90 49.25 14.1M
2021-03-12 50.60 50.90 47.06 48.86 10.7M
2021-03-11 49.25 51.12 49.14 50.56 7.8M
2021-03-10 48.90 50.13 48.90 49.57 8.0M
2021-03-09 49.29 49.70 47.30 48.33 8.6M
2021-03-08 51.71 52.65 49.29 49.29 9.9M
2021-03-05 49.40 52.00 48.80 51.30 12.0M
2021-03-04 50.85 51.08 49.21 49.47 10.5M
2021-03-03 50.50 51.49 50.25 51.08 9.5M
2021-03-02 52.31 52.39 50.50 50.89 13.0M
2021-03-01 52.20 52.49 50.37 52.09 15.8M
2021-02-26 52.41 53.70 51.82 51.84 14.4M
2021-02-25 57.28 57.30 52.50 53.25 19.8M
2021-02-24 58.10 58.88 55.41 56.65 14.1M
2021-02-23 59.25 60.27 57.83 58.07 7.2M
2021-02-22 61.50 62.12 59.58 59.62 7.6M
2021-02-19 62.58 63.18 60.36 62.12 7.7M
2021-02-18 67.60 67.99 62.80 62.88 11.2M
2021-02-10 66.00 67.21 64.90 66.81 5.7M
2021-02-09 64.00 66.10 62.91 65.70 8.1M
2021-02-08 64.83 65.27 62.48 63.42 6.9M
2021-02-05 66.47 66.90 64.46 64.70 6.1M
2021-02-04 65.38 67.69 64.48 65.94 5.4M
2021-02-03 67.39 67.95 65.14 65.74 7.2M
2021-02-02 65.00 67.60 63.75 67.39 8.0M
2021-02-01 67.21 67.21 63.51 64.74 10.6M
2021-01-29 68.10 68.88 65.82 67.21 8.9M
2021-01-28 70.49 70.97 67.40 68.27 9.7M
2021-01-27 69.31 71.68 69.02 71.35 9.9M
2021-01-26 69.98 71.20 69.31 70.10 9.5M
2021-01-25 67.74 71.00 67.67 69.98 11.7M
2021-01-22 67.96 69.19 66.00 67.67 6.9M
2021-01-21 65.82 68.66 65.82 67.77 10.5M
2021-01-20 66.99 66.99 65.09 65.80 12.2M
2021-01-19 69.10 70.20 66.56 66.56 10.2M
2021-01-18 68.30 69.44 67.41 68.84 11.0M
2021-01-15 70.50 70.50 66.45 68.33 12.5M
2021-01-14 70.30 71.30 68.30 70.60 11.2M
2021-01-13 72.66 73.38 70.00 70.55 13.7M
2021-01-12 70.30 71.95 70.01 71.22 9.6M
2021-01-11 73.23 73.79 69.60 70.49 13.5M
2021-01-08 74.00 74.38 71.61 73.10 12.0M
2021-01-07 72.70 74.71 70.90 73.80 11.8M
2021-01-06 71.47 73.16 70.28 72.00 8.7M
2021-01-05 67.20 72.00 66.76 71.47 13.9M
2021-01-04 66.04 67.86 65.71 67.60 13.0M