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
2022-12-30 36.98 37.22 36.30 36.87 7.1M
2022-12-29 37.21 37.40 36.63 36.70 8.0M
2022-12-28 36.82 37.66 36.32 37.47 8.9M
2022-12-27 36.88 37.88 36.76 37.10 9.5M
2022-12-26 37.90 38.49 36.60 36.72 8.3M
2022-12-23 37.81 38.20 37.22 37.90 6.7M
2022-12-22 37.40 38.75 37.32 37.87 9.9M
2022-12-21 37.57 38.02 37.10 37.28 7.5M
2022-12-20 38.80 38.89 37.30 37.64 11.0M
2022-12-19 39.76 39.99 38.50 38.90 9.6M
2022-12-16 39.22 40.09 39.09 39.80 7.2M
2022-12-15 40.44 40.88 39.16 39.40 12.4M
2022-12-14 39.90 41.00 39.55 40.44 12.9M
2022-12-13 39.77 40.25 38.85 39.94 9.5M
2022-12-12 39.73 40.88 39.19 39.30 12.2M
2022-12-09 39.58 40.12 38.90 39.95 12.4M
2022-12-08 40.09 40.23 38.82 39.39 15.9M
2022-12-07 40.53 41.01 39.09 40.30 26.9M
2022-12-06 40.20 42.54 40.00 40.53 33.2M
2022-12-05 38.70 40.50 38.70 40.21 28.1M
2022-12-02 38.18 38.70 37.86 38.32 8.1M
2022-12-01 37.76 39.00 37.76 38.23 20.5M
2022-11-30 36.66 37.59 36.65 36.95 10.6M
2022-11-29 35.10 37.25 35.00 36.81 19.2M
2022-11-28 35.00 35.40 34.30 34.90 7.5M
2022-11-25 35.20 36.49 35.08 35.42 13.6M
2022-11-24 33.96 35.75 33.96 35.01 12.5M
2022-11-23 34.10 34.30 33.34 33.81 6.7M
2022-11-22 34.13 34.80 33.96 34.14 7.8M
2022-11-21 34.67 34.75 33.38 34.40 12.8M
2022-11-18 34.77 35.77 34.16 34.87 13.2M
2022-11-17 34.47 35.28 34.16 34.92 10.0M
2022-11-16 34.14 35.23 33.78 34.47 15.7M
2022-11-15 33.78 34.55 33.41 34.06 11.1M
2022-11-14 34.40 35.00 33.60 33.75 11.2M
2022-11-11 34.72 35.12 33.83 34.40 17.0M
2022-11-10 32.77 34.14 32.70 33.98 16.1M
2022-11-09 32.86 33.74 32.86 33.04 9.0M
2022-11-08 33.28 33.81 32.53 32.92 8.2M
2022-11-07 33.30 34.01 32.70 33.28 11.4M
2022-11-04 30.65 33.65 30.65 33.30 22.5M
2022-11-03 30.26 30.91 30.16 30.81 9.5M
2022-11-02 29.06 31.60 28.86 30.40 29.4M
2022-11-01 27.10 28.99 26.47 28.86 23.3M
2022-10-31 28.09 28.50 27.00 27.10 18.4M
2022-10-28 31.70 31.76 28.67 28.68 27.7M
2022-10-27 32.63 33.00 31.85 31.85 18.0M
2022-10-26 31.00 33.51 31.00 33.22 28.0M
2022-10-25 30.25 30.70 29.42 30.46 10.7M
2022-10-24 31.65 32.15 30.30 30.40 11.1M
2022-10-21 32.94 33.29 31.63 31.85 9.3M
2022-10-20 32.81 34.17 32.24 32.91 21.7M
2022-10-19 32.48 34.01 31.80 32.02 18.7M
2022-10-18 31.62 32.08 31.46 31.52 5.9M
2022-10-17 31.35 32.04 31.21 31.55 6.7M
2022-10-14 30.79 32.13 30.40 31.67 7.4M
2022-10-13 30.36 31.14 30.02 30.60 8.0M
2022-10-12 31.15 31.31 29.35 30.46 9.9M
2022-10-11 30.60 31.00 30.01 31.00 6.1M
2022-10-10 33.00 33.10 30.30 30.51 10.7M
2022-09-30 31.89 32.43 31.81 31.88 6.6M
2022-09-29 32.34 32.78 31.58 32.01 7.9M
2022-09-28 31.87 33.19 31.77 32.17 12.5M
2022-09-27 30.46 32.35 30.43 32.18 13.2M
2022-09-26 30.07 30.98 29.99 30.28 6.0M
2022-09-23 31.00 31.20 30.07 30.44 5.8M
2022-09-22 30.76 31.33 30.55 30.80 5.0M
2022-09-21 32.10 32.10 31.01 31.01 7.0M
2022-09-20 32.05 32.38 31.24 32.12 7.7M
2022-09-19 31.50 31.99 30.90 31.63 10.3M
2022-09-16 32.86 33.33 31.70 31.84 11.9M
2022-09-15 33.52 33.97 32.78 33.07 16.3M
2022-09-14 32.65 33.14 32.09 32.93 7.0M
2022-09-13 33.00 33.50 32.82 33.04 7.7M
2022-09-09 32.73 33.32 32.37 32.97 9.2M
2022-09-08 32.77 33.54 32.49 32.74 12.8M
2022-09-07 33.09 33.24 32.42 32.76 10.8M
2022-09-06 33.35 33.66 32.90 33.24 7.1M
2022-09-05 33.43 33.66 32.56 33.01 8.4M
2022-09-02 33.59 34.29 32.97 33.43 15.0M
2022-09-01 34.34 34.78 33.33 33.51 12.7M
2022-08-31 34.93 35.78 34.20 34.40 16.7M
2022-08-30 36.40 36.51 33.60 34.97 28.9M
2022-08-29 36.57 36.78 35.90 36.35 7.5M
2022-08-26 37.54 37.95 36.55 36.75 9.2M
2022-08-25 36.50 37.76 36.20 37.36 9.9M
2022-08-24 36.60 37.05 36.14 36.50 8.5M
2022-08-23 37.30 37.47 36.19 36.61 13.0M
2022-08-22 37.56 38.11 37.22 37.50 11.7M
2022-08-19 39.30 39.40 36.28 37.56 22.5M
2022-08-18 37.83 38.25 37.05 37.90 11.0M
2022-08-17 37.30 38.39 37.03 37.83 15.1M
2022-08-16 37.00 38.99 36.78 36.92 19.6M
2022-08-15 35.60 37.35 34.83 36.72 20.5M
2022-08-12 35.50 35.88 34.57 35.58 14.0M
2022-08-11 34.20 36.19 34.15 35.78 20.2M
2022-08-10 34.09 34.77 33.76 33.96 9.6M
2022-08-09 34.10 34.30 33.59 34.15 11.6M
2022-08-08 34.26 34.95 34.03 34.20 11.4M
2022-08-05 35.33 35.39 34.23 34.62 10.9M
2022-08-04 34.13 35.02 34.05 34.96 14.0M
2022-08-03 34.18 34.65 33.84 34.06 13.4M
2022-08-02 34.67 34.80 32.80 33.73 19.3M
2022-08-01 34.19 34.79 33.87 34.68 13.9M
2022-07-29 35.10 35.65 34.50 34.72 16.8M
2022-07-28 36.00 36.38 35.50 35.70 10.9M
2022-07-27 36.09 36.40 35.42 36.12 12.7M
2022-07-26 35.98 36.76 35.22 35.70 17.5M
2022-07-25 35.20 36.64 35.10 35.80 29.7M
2022-07-22 36.08 36.68 34.78 35.12 33.8M
2022-07-21 38.64 39.90 36.34 36.46 58.5M
2022-07-20 37.39 38.07 36.20 38.07 65.7M
2022-07-19 31.63 34.61 31.62 34.61 18.5M
2022-07-18 30.52 31.74 30.20 31.46 13.9M
2022-07-15 31.48 32.39 30.75 30.85 19.8M
2022-07-14 31.25 31.63 30.80 31.18 12.5M
2022-07-13 31.30 31.81 31.02 31.24 8.0M
2022-07-12 31.50 31.95 30.96 31.20 9.9M
2022-07-11 32.12 32.20 30.90 31.56 18.7M
2022-07-08 33.00 33.29 32.20 32.49 10.8M
2022-07-07 33.12 33.13 32.30 32.79 11.9M
2022-07-06 34.03 34.36 32.78 33.14 17.7M
2022-07-05 35.05 35.30 33.60 34.36 19.8M
2022-07-04 34.90 35.96 34.50 35.05 15.7M
2022-07-01 34.87 36.10 34.33 34.90 23.9M
2022-06-30 32.50 35.51 32.00 34.61 34.5M
2022-06-29 32.20 32.90 31.70 32.28 25.9M
2022-06-28 30.99 32.20 30.85 31.86 19.0M
2022-06-27 31.34 32.00 30.79 31.07 22.8M
2022-06-24 30.39 31.59 30.10 31.33 16.3M
2022-06-23 30.06 30.68 29.95 30.33 10.7M
2022-06-22 30.84 30.87 30.10 30.15 15.3M
2022-06-21 31.34 32.14 30.46 30.81 16.2M
2022-06-20 31.04 31.87 31.04 31.42 19.2M
2022-06-17 30.60 31.40 30.16 31.10 24.0M
2022-06-16 31.64 31.71 30.30 30.63 38.0M
2022-06-15 29.51 32.66 29.51 31.70 68.5M
2022-06-14 27.02 30.24 27.02 30.24 41.0M
2022-06-13 27.81 28.61 27.34 27.49 24.5M
2022-06-10 27.51 28.55 27.32 28.33 26.9M
2022-06-09 28.20 28.80 27.52 27.75 29.5M
2022-06-08 27.37 28.09 27.20 27.99 23.6M
2022-06-07 26.31 27.78 26.27 27.37 23.8M
2022-06-06 26.13 26.54 25.88 26.41 14.5M
2022-06-02 25.99 26.27 25.64 26.13 12.4M
2022-06-01 26.33 26.38 25.74 25.87 15.7M
2022-05-31 25.14 26.26 25.07 26.15 20.2M
2022-05-30 24.68 25.62 24.65 25.33 18.8M
2022-05-27 24.95 25.34 24.42 24.59 14.9M
2022-05-26 24.78 25.50 24.15 24.85 19.1M
2022-05-25 24.50 24.82 24.30 24.77 13.0M
2022-05-24 25.30 25.68 24.43 24.43 19.2M
2022-05-23 25.51 25.82 24.81 25.13 20.7M
2022-05-20 23.70 25.92 23.68 25.51 42.0M
2022-05-19 23.71 23.90 23.12 23.56 16.5M
2022-05-18 24.21 24.62 23.82 24.14 13.9M
2022-05-17 24.39 24.63 23.83 24.10 14.7M
2022-05-16 24.94 25.47 24.20 24.41 14.0M
2022-05-13 25.24 25.43 24.40 24.80 14.5M
2022-05-12 24.80 25.65 24.72 25.25 10.3M
2022-05-11 25.00 25.92 24.95 25.00 18.5M
2022-05-10 24.38 25.20 24.36 25.12 12.3M
2022-05-09 23.96 25.35 23.66 24.79 13.2M
2022-05-06 24.65 24.72 23.92 24.10 14.1M
2022-05-05 25.10 25.99 24.84 25.27 14.1M
2022-04-29 24.45 25.47 24.45 25.10 14.3M
2022-04-28 24.60 25.24 24.20 24.36 13.6M
2022-04-27 24.40 25.10 23.75 24.99 20.3M
2022-04-26 24.73 25.97 24.35 24.95 20.5M
2022-04-25 26.40 26.63 24.72 24.73 21.5M
2022-04-22 27.36 27.39 26.20 26.95 16.9M
2022-04-21 28.74 29.09 27.64 27.89 15.1M
2022-04-20 27.90 29.53 27.49 29.04 21.3M
2022-04-19 28.00 28.50 27.58 27.77 8.3M
2022-04-18 28.25 28.58 27.60 28.30 10.0M
2022-04-15 27.68 29.15 27.45 28.39 19.1M
2022-04-14 26.80 28.40 26.60 27.77 19.3M
2022-04-13 27.19 27.19 26.31 26.60 11.3M
2022-04-12 26.49 27.70 26.00 27.60 14.9M
2022-04-11 27.11 27.48 26.40 26.48 10.7M
2022-04-08 27.80 27.91 27.00 27.19 10.7M
2022-04-07 28.15 28.75 27.58 27.83 10.7M
2022-04-06 28.00 28.77 27.73 28.29 13.3M
2022-04-01 27.88 28.98 27.65 28.25 17.0M
2022-03-31 28.25 28.98 28.05 28.15 15.5M
2022-03-30 26.60 28.86 26.52 28.70 29.0M
2022-03-29 27.06 27.30 26.03 26.24 19.5M
2022-03-28 27.01 27.30 26.63 26.90 18.0M
2022-03-25 28.39 28.75 27.60 27.60 9.6M
2022-03-24 28.58 28.64 28.16 28.40 7.2M
2022-03-23 29.18 29.31 28.63 28.86 10.3M
2022-03-22 29.00 29.54 28.83 28.96 7.8M
2022-03-21 29.00 30.11 28.71 29.39 13.5M
2022-03-18 28.92 29.11 28.25 28.77 11.4M
2022-03-17 28.60 29.44 28.54 29.03 11.3M
2022-03-16 28.42 28.60 26.69 28.21 19.9M
2022-03-15 30.11 30.11 27.88 27.95 18.9M
2022-03-14 31.28 31.49 30.44 30.44 8.8M
2022-03-11 30.44 31.89 29.00 31.73 15.9M
2022-03-10 30.72 31.30 30.31 30.75 11.0M
2022-03-09 30.26 30.78 28.55 29.91 13.9M
2022-03-08 31.63 32.19 30.19 30.28 13.1M
2022-03-07 32.61 32.89 31.43 31.60 13.4M
2022-03-04 33.20 33.64 32.91 33.21 7.8M
2022-03-03 34.24 34.48 33.26 33.56 12.1M
2022-03-02 34.80 35.10 34.29 34.60 8.4M
2022-03-01 34.58 35.18 34.26 34.95 8.8M
2022-02-28 35.06 35.18 34.14 34.41 10.4M
2022-02-25 33.55 35.66 33.55 35.06 15.3M
2022-02-24 34.88 34.88 32.90 33.40 17.5M
2022-02-23 36.10 36.27 34.84 34.95 13.5M
2022-02-22 37.10 37.20 35.62 35.90 11.7M
2022-02-21 35.50 37.73 35.41 37.30 13.2M
2022-02-18 36.28 37.20 35.93 36.68 8.5M
2022-02-17 36.88 37.20 36.20 36.54 9.3M
2022-02-16 36.75 37.36 36.30 36.90 10.0M
2022-02-15 35.69 36.87 35.29 36.69 12.3M
2022-02-14 34.80 36.70 34.51 35.53 14.4M
2022-02-11 36.14 36.16 35.00 35.15 13.0M
2022-02-10 34.50 36.38 34.10 36.28 24.2M
2022-02-09 33.36 34.47 33.01 34.30 11.4M
2022-02-08 33.20 33.79 32.45 33.20 13.7M
2022-02-07 33.80 34.05 32.75 33.01 16.6M
2022-01-28 31.42 32.66 31.40 32.00 8.6M
2022-01-27 32.32 32.53 31.25 31.28 8.5M
2022-01-26 32.63 32.99 31.78 32.52 9.7M
2022-01-25 33.66 33.89 32.53 32.63 9.9M
2022-01-24 33.80 34.49 33.58 33.91 6.7M
2022-01-21 34.40 34.46 33.60 34.00 7.3M
2022-01-20 34.09 34.59 33.81 34.23 7.5M
2022-01-19 35.02 35.12 33.96 34.11 12.3M
2022-01-18 35.24 36.44 35.00 35.02 10.3M
2022-01-17 34.90 35.47 34.10 35.30 13.7M
2022-01-14 36.83 37.50 35.00 35.10 21.6M
2022-01-13 37.80 39.39 37.05 37.12 14.6M
2022-01-12 37.55 38.12 37.14 37.93 9.4M
2022-01-11 38.11 39.78 37.72 37.74 13.3M
2022-01-10 38.18 39.20 36.42 38.50 18.5M
2022-01-07 37.40 39.20 36.63 38.33 19.5M
2022-01-06 38.50 38.50 36.95 37.24 14.4M
2022-01-05 37.68 39.35 37.57 38.55 17.4M
2022-01-04 37.90 38.30 36.35 38.09 15.8M