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
2023-12-29 27.54 28.31 27.54 28.10 11.6M
2023-12-28 27.71 28.35 26.60 27.82 28.5M
2023-12-27 25.43 26.34 25.32 26.15 10.0M
2023-12-26 25.71 25.83 25.26 25.35 4.8M
2023-12-25 25.15 26.28 25.00 25.88 9.9M
2023-12-22 25.10 25.40 24.67 25.13 9.6M
2023-12-21 25.05 25.43 24.84 25.10 11.0M
2023-12-20 26.54 26.58 25.04 25.04 11.2M
2023-12-19 26.01 26.43 25.62 26.35 9.8M
2023-12-18 26.72 26.72 25.78 25.81 11.6M
2023-12-15 27.07 27.45 26.59 26.78 7.8M
2023-12-14 27.88 28.15 26.83 27.11 14.8M
2023-12-13 28.60 28.80 27.64 27.66 13.8M
2023-12-12 29.16 29.19 28.20 28.88 11.8M
2023-12-11 29.19 29.51 28.40 29.04 14.0M
2023-12-08 29.96 30.03 29.49 29.59 7.1M
2023-12-07 30.37 30.37 29.72 29.79 8.3M
2023-12-06 30.62 30.82 30.12 30.39 6.2M
2023-12-05 31.40 31.44 30.51 30.74 9.3M
2023-12-04 32.20 32.34 31.42 31.44 8.1M
2023-12-01 32.51 32.69 31.78 32.37 8.6M
2023-11-30 32.60 32.80 32.20 32.69 4.7M
2023-11-29 32.72 32.72 32.33 32.55 4.3M
2023-11-28 32.69 33.05 32.53 32.84 5.6M
2023-11-27 33.08 33.10 32.48 32.79 5.2M
2023-11-24 33.29 33.29 32.96 33.08 2.2M
2023-11-23 33.23 33.44 33.01 33.28 3.2M
2023-11-22 33.50 33.59 32.93 33.24 3.9M
2023-11-21 33.79 34.00 33.51 33.70 4.9M
2023-11-20 33.70 34.07 33.30 33.70 3.9M
2023-11-17 33.62 33.79 33.37 33.72 2.9M
2023-11-16 33.94 34.00 33.48 33.62 2.4M
2023-11-15 34.02 34.34 33.76 33.92 3.7M
2023-11-14 34.41 34.41 33.82 34.02 2.8M
2023-11-13 34.34 34.54 34.06 34.23 3.5M
2023-11-10 34.40 34.64 34.05 34.39 4.1M
2023-11-09 34.22 34.79 34.01 34.50 4.1M
2023-11-08 34.29 34.80 34.10 34.26 4.4M
2023-11-07 33.90 34.64 33.84 34.25 5.1M
2023-11-06 34.24 34.50 33.80 34.04 4.9M
2023-11-03 33.79 34.56 33.73 34.24 4.5M
2023-11-02 33.91 34.20 33.63 33.82 2.6M
2023-11-01 33.77 34.34 33.68 34.10 5.7M
2023-10-31 33.27 34.11 33.07 33.60 4.6M
2023-10-30 33.00 33.76 32.86 33.50 5.4M
2023-10-27 32.10 33.28 32.10 33.04 5.4M
2023-10-26 32.60 32.98 32.25 32.53 2.9M
2023-10-25 32.40 33.11 32.40 32.71 6.5M
2023-10-24 33.00 33.01 31.96 32.22 4.4M
2023-10-23 33.06 33.20 32.33 32.60 6.0M
2023-10-20 33.68 34.48 33.21 33.42 7.3M
2023-10-19 33.70 34.56 33.34 33.55 13.5M
2023-10-18 33.12 33.29 32.66 32.80 3.9M
2023-10-17 33.08 33.29 32.77 33.20 3.2M
2023-10-16 33.60 33.74 32.77 33.08 5.3M
2023-10-13 33.70 33.80 33.14 33.61 5.1M
2023-10-12 34.45 34.75 33.42 33.81 5.9M
2023-10-11 34.24 34.68 34.20 34.45 3.9M
2023-10-10 34.57 34.78 34.14 34.24 2.5M
2023-10-09 34.54 34.55 34.07 34.40 2.9M
2023-09-28 34.52 34.60 34.15 34.54 3.3M
2023-09-27 34.53 34.92 34.28 34.50 2.6M
2023-09-26 34.40 34.75 34.23 34.60 2.7M
2023-09-25 34.30 34.76 34.26 34.61 3.2M
2023-09-22 34.35 34.71 33.95 34.49 5.8M
2023-09-21 34.40 34.50 33.95 34.18 3.4M
2023-09-20 34.91 35.01 34.35 34.54 4.1M
2023-09-19 34.95 35.00 34.14 34.91 4.6M
2023-09-18 34.66 35.47 34.36 34.95 4.5M
2023-09-15 34.90 35.10 34.46 34.66 3.1M
2023-09-14 35.06 35.07 34.50 34.85 2.6M
2023-09-13 35.01 35.40 34.83 35.08 2.7M
2023-09-12 35.00 35.80 34.82 35.40 3.8M
2023-09-11 34.94 35.35 34.64 34.97 5.4M
2023-09-08 35.36 35.45 34.75 35.00 3.1M
2023-09-07 35.50 35.89 35.20 35.30 3.5M
2023-09-06 35.88 35.88 35.40 35.63 3.2M
2023-09-05 35.77 36.13 35.60 35.88 6.2M
2023-09-04 35.70 36.20 34.95 35.70 12.7M
2023-09-01 33.60 35.29 33.60 34.90 8.6M
2023-08-31 33.00 34.30 32.79 33.80 9.9M
2023-08-30 32.68 33.32 32.40 32.91 4.6M
2023-08-29 32.08 32.93 31.91 32.69 5.1M
2023-08-28 34.25 34.40 31.80 32.05 7.1M
2023-08-25 32.39 32.62 32.01 32.25 5.2M
2023-08-24 32.10 32.85 32.09 32.52 3.8M
2023-08-23 32.98 33.10 32.32 32.49 3.5M
2023-08-22 32.85 33.25 32.33 32.91 4.4M
2023-08-21 32.78 33.49 32.49 32.72 3.8M
2023-08-18 33.50 33.52 32.66 32.78 3.1M
2023-08-17 32.92 33.72 32.65 33.46 4.5M
2023-08-16 33.13 33.38 32.90 33.02 2.7M
2023-08-15 33.62 33.66 32.86 33.43 4.3M
2023-08-14 34.10 34.10 33.36 33.62 4.5M
2023-08-11 34.98 35.04 34.16 34.20 5.4M
2023-08-10 35.10 35.40 34.85 34.96 2.6M
2023-08-09 35.01 35.20 34.80 35.09 2.6M
2023-08-08 35.23 35.68 35.01 35.24 3.0M
2023-08-07 35.26 35.34 34.85 35.30 3.4M
2023-08-04 35.22 35.87 35.00 35.19 3.3M
2023-08-03 34.51 35.45 34.49 35.19 5.3M
2023-08-02 34.85 35.13 34.49 34.75 4.1M
2023-08-01 35.11 35.27 34.67 34.94 4.1M
2023-07-31 35.92 36.26 34.83 35.04 12.5M
2023-07-28 35.00 36.28 35.00 35.95 7.4M
2023-07-27 35.50 35.85 35.02 35.20 5.5M
2023-07-26 35.99 36.35 35.30 35.55 8.0M
2023-07-25 35.20 36.50 35.00 36.17 16.1M
2023-07-24 35.31 35.31 33.80 34.65 14.3M
2023-07-21 34.55 35.68 34.55 34.82 7.6M
2023-07-20 34.18 34.93 34.18 34.63 5.2M
2023-07-19 34.48 34.60 34.16 34.28 3.8M
2023-07-18 35.01 35.01 34.05 34.40 5.2M
2023-07-17 33.51 35.10 33.31 34.59 10.3M
2023-07-14 34.94 35.16 33.68 33.81 18.6M
2023-07-13 35.88 35.88 33.00 35.06 23.7M
2023-07-12 37.08 37.17 35.84 35.88 11.1M
2023-07-11 37.28 37.59 36.83 37.18 3.8M
2023-07-10 37.20 37.26 36.59 37.07 6.8M
2023-07-07 36.79 37.49 36.68 37.04 6.9M
2023-07-06 36.51 37.64 36.50 37.00 11.9M
2023-07-05 37.55 37.57 36.13 36.37 8.4M
2023-07-04 37.46 37.66 37.19 37.50 4.5M
2023-07-03 37.00 37.70 36.72 37.37 7.2M
2023-06-30 36.86 37.10 36.57 36.79 7.6M
2023-06-29 37.07 37.08 36.41 36.80 6.0M
2023-06-28 36.80 37.47 36.20 37.15 7.2M
2023-06-27 37.11 37.28 36.70 36.71 6.3M
2023-06-26 38.01 38.46 36.98 37.10 8.9M
2023-06-21 38.57 38.67 37.90 38.17 6.1M
2023-06-20 38.88 39.83 38.30 38.43 10.7M
2023-06-19 39.30 40.39 38.89 39.15 11.4M
2023-06-16 39.32 39.93 39.00 39.26 10.7M
2023-06-15 37.75 39.57 37.43 39.22 18.4M
2023-06-14 36.67 38.20 36.53 37.37 11.1M
2023-06-13 36.18 36.89 36.05 36.64 4.6M
2023-06-12 35.55 36.69 35.40 36.32 8.7M
2023-06-09 35.60 35.83 35.35 35.56 4.2M
2023-06-08 35.73 35.96 35.18 35.75 7.1M
2023-06-07 35.80 36.86 35.63 35.80 7.8M
2023-06-06 35.80 36.15 35.47 35.80 8.3M
2023-06-05 35.80 36.11 35.47 35.90 6.8M
2023-06-02 36.07 36.24 35.41 35.96 8.6M
2023-06-01 36.00 36.89 35.61 36.00 9.6M
2023-05-31 36.27 36.48 35.83 36.35 5.9M
2023-05-30 37.60 37.60 36.21 36.57 7.7M
2023-05-29 37.62 38.00 37.03 37.43 5.8M
2023-05-26 36.89 38.02 36.78 37.66 8.4M
2023-05-25 36.53 36.78 36.22 36.69 4.1M
2023-05-24 36.70 37.26 36.28 36.51 6.5M
2023-05-23 36.96 37.07 36.57 36.90 6.1M
2023-05-22 36.41 37.20 35.95 36.96 6.9M
2023-05-19 35.51 37.00 34.86 36.21 7.8M
2023-05-18 36.06 36.16 35.17 35.66 8.7M
2023-05-17 36.08 36.59 35.90 36.03 7.4M
2023-05-16 36.36 36.38 35.90 36.33 5.9M
2023-05-15 36.33 36.57 35.69 36.38 6.8M
2023-05-12 36.34 36.57 36.00 36.19 5.1M
2023-05-11 36.90 37.20 36.13 36.34 9.0M
2023-05-10 36.45 37.09 36.20 36.88 8.5M
2023-05-09 36.59 36.78 35.99 36.50 12.5M
2023-05-08 36.94 37.05 36.37 36.70 7.1M
2023-05-05 36.55 37.42 36.33 36.95 8.6M
2023-05-04 36.70 37.18 36.30 36.86 7.4M
2023-04-28 36.19 37.09 35.70 36.75 13.2M
2023-04-27 35.67 36.98 35.50 36.19 16.3M
2023-04-26 34.59 35.36 33.50 34.97 12.2M
2023-04-25 34.58 35.15 34.30 34.85 7.1M
2023-04-24 35.10 35.33 34.00 34.50 10.6M
2023-04-21 35.35 35.86 35.00 35.10 9.1M
2023-04-20 36.04 36.25 35.15 35.55 13.7M
2023-04-19 36.51 36.92 36.05 36.34 8.8M
2023-04-18 36.17 36.98 35.75 36.50 10.1M
2023-04-17 35.75 36.17 35.00 36.00 14.5M
2023-04-14 36.30 37.48 35.42 36.38 22.3M
2023-04-13 35.15 36.00 34.35 35.81 15.1M
2023-04-12 36.40 36.70 34.90 35.15 18.5M
2023-04-11 37.35 37.55 36.34 36.56 8.3M
2023-04-10 36.80 37.88 36.45 37.02 10.1M
2023-04-07 36.65 37.34 36.46 36.96 5.3M
2023-04-06 37.25 37.40 36.72 36.85 6.7M
2023-04-04 37.31 37.64 36.57 37.55 7.6M
2023-04-03 36.98 38.00 36.73 37.26 9.5M
2023-03-31 37.24 37.71 36.58 37.10 10.9M
2023-03-30 35.87 36.91 35.85 36.74 8.2M
2023-03-29 36.30 37.17 35.66 35.99 9.1M
2023-03-28 36.48 36.73 35.98 36.47 8.6M
2023-03-27 37.59 37.82 35.93 36.47 11.8M
2023-03-24 37.50 38.35 37.30 37.58 10.0M
2023-03-23 37.80 38.45 36.96 37.50 12.0M
2023-03-22 35.46 38.65 35.33 37.47 28.6M
2023-03-21 35.00 35.95 34.89 35.34 11.7M
2023-03-20 36.25 36.25 35.01 35.34 14.9M
2023-03-17 36.32 37.00 36.00 36.30 8.4M
2023-03-16 36.15 36.64 35.71 36.09 5.2M
2023-03-15 36.72 37.04 36.00 36.34 6.5M
2023-03-14 36.85 37.02 36.18 36.71 6.8M
2023-03-13 36.00 37.17 35.85 37.00 9.4M
2023-03-10 35.70 36.40 35.66 36.08 6.7M
2023-03-09 35.95 36.48 35.70 35.98 5.2M
2023-03-08 36.16 36.38 35.72 36.03 6.1M
2023-03-07 37.04 37.17 36.10 36.11 10.0M
2023-03-06 36.84 37.30 36.40 37.27 8.4M
2023-03-03 37.25 37.74 36.55 36.85 9.9M
2023-03-02 37.80 37.98 37.09 37.27 12.9M
2023-03-01 37.88 38.40 37.47 38.10 8.6M
2023-02-28 38.00 38.73 37.88 38.11 8.1M
2023-02-27 37.93 38.56 37.04 38.00 12.4M
2023-02-24 38.10 38.26 37.28 38.05 12.9M
2023-02-23 38.72 39.23 38.21 38.37 14.5M
2023-02-22 38.00 39.74 38.00 38.93 40.1M
2023-02-21 38.90 39.10 36.84 38.44 77.6M
2023-02-20 40.30 41.20 39.70 40.92 15.1M
2023-02-17 38.90 41.77 38.88 40.42 25.0M
2023-02-16 38.48 39.88 38.08 38.88 13.5M
2023-02-15 38.25 39.13 37.90 38.58 12.3M
2023-02-14 38.40 38.90 37.68 37.90 9.7M
2023-02-13 38.50 39.65 38.26 38.68 11.0M
2023-02-10 38.44 39.09 37.96 38.38 7.0M
2023-02-09 38.58 39.33 38.20 38.58 10.9M
2023-02-08 38.40 39.70 38.22 38.28 10.9M
2023-02-07 37.90 38.60 37.58 38.25 13.0M
2023-02-06 39.04 39.34 37.55 38.00 17.0M
2023-02-03 38.60 39.94 38.19 39.60 23.7M
2023-02-02 35.53 38.68 35.35 38.42 30.1M
2023-02-01 35.39 36.50 35.05 35.70 18.1M
2023-01-31 37.33 37.62 35.99 36.18 12.1M
2023-01-30 38.40 38.91 36.89 36.96 15.5M
2023-01-20 38.92 39.28 38.11 38.20 12.8M
2023-01-19 38.96 39.88 38.43 39.10 20.8M
2023-01-18 37.15 39.21 37.10 37.91 22.3M
2023-01-17 36.80 37.08 36.30 36.81 6.0M
2023-01-16 37.09 37.53 36.68 36.77 15.3M
2023-01-13 35.92 37.37 35.92 37.09 11.5M
2023-01-12 36.94 37.08 35.83 35.90 10.3M
2023-01-11 37.77 37.79 36.39 37.09 9.0M
2023-01-10 37.17 38.10 36.90 37.54 7.8M
2023-01-09 36.49 37.39 36.25 37.09 9.0M
2023-01-06 37.00 37.42 35.97 36.35 13.2M
2023-01-05 36.21 38.10 36.21 37.42 12.6M
2023-01-04 36.25 36.66 36.09 36.41 6.7M
2023-01-03 36.80 37.30 35.99 36.23 11.0M