中化装备(600579)股票行情
中化装备(600579)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 7.93 | 7.84 | -0.10 | -1.26% | 7.82 | 8.15 | 64799 | 5160.98 | 1.31% |
| 2026-03-25 | 7.80 | 7.94 | 0.11 | 1.40% | 7.80 | 7.94 | 57247 | 4508.52 | 1.16% |
| 2026-03-24 | 7.57 | 7.83 | 0.43 | 5.81% | 7.47 | 7.96 | 111622 | 8624.73 | 2.26% |
| 2026-03-23 | 7.88 | 7.40 | -0.56 | -7.04% | 7.35 | 7.93 | 96834 | 7376.03 | 1.96% |
| 2026-03-20 | 8.25 | 7.96 | -0.31 | -3.75% | 7.93 | 8.30 | 68495 | 5526.79 | 1.39% |
| 2026-03-19 | 8.50 | 8.27 | -0.28 | -3.27% | 8.23 | 8.50 | 55281 | 4615.04 | 1.12% |
| 2026-03-18 | 8.50 | 8.55 | 0.04 | 0.47% | 8.40 | 8.55 | 46681 | 3957.26 | 0.95% |
| 2026-03-17 | 8.74 | 8.51 | -0.26 | -2.96% | 8.50 | 8.82 | 67891 | 5869.97 | 1.38% |
| 2026-03-16 | 8.92 | 8.77 | -0.12 | -1.35% | 8.71 | 9.02 | 80830 | 7135.56 | 1.64% |
| 2026-03-13 | 8.82 | 8.89 | 0.04 | 0.45% | 8.82 | 9.18 | 119186 | 10761.33 | 2.41% |
| 2026-03-12 | 8.97 | 8.85 | -0.12 | -1.34% | 8.81 | 9.08 | 88619 | 7883.44 | 1.80% |
| 2026-03-11 | 8.94 | 8.97 | 0.04 | 0.45% | 8.86 | 9.13 | 98200 | 8803.39 | 1.99% |
| 2026-03-10 | 9.05 | 8.93 | -0.05 | -0.56% | 8.90 | 9.09 | 85581 | 7674.33 | 1.73% |
| 2026-03-09 | 9.18 | 8.98 | -0.27 | -2.92% | 8.94 | 9.19 | 108255 | 9769.77 | 2.19% |
| 2026-03-06 | 9.25 | 9.25 | -0.01 | -0.11% | 9.13 | 9.29 | 80113 | 7396.93 | 1.62% |
| 2026-03-05 | 9.29 | 9.26 | 0.15 | 1.65% | 9.22 | 9.37 | 110466 | 10269.96 | 2.24% |
| 2026-03-04 | 9.19 | 9.11 | -0.17 | -1.83% | 8.97 | 9.33 | 155103 | 14195.76 | 3.14% |
| 2026-03-03 | 9.14 | 9.28 | 0.14 | 1.53% | 9.11 | 9.66 | 246335 | 23138.69 | 4.99% |
| 2026-03-02 | 9.10 | 9.14 | -0.21 | -2.25% | 9.05 | 9.30 | 80199 | 7343.88 | 1.62% |
| 2026-02-27 | 9.30 | 9.35 | 0.04 | 0.43% | 9.27 | 9.42 | 76178 | 7108.76 | 1.54% |
| 2026-02-26 | 9.27 | 9.31 | 0.02 | 0.22% | 9.20 | 9.33 | 68565 | 6351.38 | 1.39% |
| 2026-02-25 | 9.30 | 9.29 | 0.03 | 0.32% | 9.21 | 9.36 | 83424 | 7732.24 | 1.69% |
| 2026-02-24 | 9.19 | 9.26 | 0.14 | 1.54% | 9.12 | 9.27 | 76083 | 7021.21 | 1.54% |
| 2026-02-13 | 9.03 | 9.12 | 0.03 | 0.33% | 9.03 | 9.28 | 74013 | 6784.85 | 1.50% |
| 2026-02-12 | 9.13 | 9.09 | -0.04 | -0.44% | 9.03 | 9.23 | 62648 | 5724.74 | 1.27% |
| 2026-02-11 | 9.23 | 9.13 | -0.10 | -1.08% | 9.09 | 9.26 | 57374 | 5255.67 | 1.16% |
| 2026-02-10 | 9.19 | 9.23 | 0.04 | 0.44% | 9.13 | 9.30 | 74593 | 6899.95 | 1.51% |
| 2026-02-09 | 9.15 | 9.19 | 0.04 | 0.44% | 9.12 | 9.25 | 78191 | 7177.70 | 1.58% |
| 2026-02-06 | 9.14 | 9.15 | 0.07 | 0.77% | 9.05 | 9.19 | 72398 | 6604.77 | 1.47% |
| 2026-02-05 | 9.17 | 9.08 | -0.09 | -0.98% | 9.04 | 9.17 | 74326 | 6752.92 | 1.51% |
| 2026-02-04 | 8.95 | 9.17 | 0.27 | 3.03% | 8.91 | 9.41 | 145597 | 13310.29 | 2.95% |
| 2026-02-03 | 8.66 | 8.90 | 0.31 | 3.61% | 8.61 | 8.92 | 92955 | 8175.38 | 1.88% |
| 2026-02-02 | 8.76 | 8.59 | -0.17 | -1.94% | 8.59 | 8.84 | 70341 | 6113.87 | 1.43% |
| 2026-01-30 | 8.67 | 8.76 | 0.03 | 0.34% | 8.64 | 8.82 | 71779 | 6257.33 | 1.45% |
| 2026-01-29 | 8.81 | 8.73 | -0.15 | -1.69% | 8.68 | 9.00 | 92136 | 8135.69 | 1.87% |
| 2026-01-28 | 9.03 | 8.88 | -0.20 | -2.20% | 8.84 | 9.06 | 80913 | 7211.13 | 1.64% |
| 2026-01-27 | 8.77 | 9.08 | 0.25 | 2.83% | 8.56 | 9.09 | 123306 | 10949.03 | 2.50% |
| 2026-01-26 | 9.02 | 8.83 | -0.19 | -2.11% | 8.74 | 9.02 | 86787 | 7701.73 | 1.76% |
| 2026-01-23 | 8.93 | 9.02 | 0.12 | 1.35% | 8.87 | 9.07 | 115718 | 10405.56 | 2.34% |
| 2026-01-22 | 8.70 | 8.90 | 0.19 | 2.18% | 8.66 | 8.90 | 100780 | 8887.32 | 2.04% |
| 2026-01-21 | 8.80 | 8.71 | -0.18 | -2.02% | 8.67 | 8.82 | 103395 | 9028.21 | 2.09% |
| 2026-01-20 | 8.88 | 8.89 | 0.04 | 0.45% | 8.81 | 8.98 | 109426 | 9732.93 | 2.22% |
| 2026-01-19 | 8.88 | 8.85 | -0.01 | -0.11% | 8.74 | 8.89 | 96333 | 8477.42 | 1.95% |
| 2026-01-16 | 8.66 | 8.86 | 0.20 | 2.31% | 8.55 | 8.99 | 191838 | 16863.46 | 3.89% |
| 2026-01-15 | 8.80 | 8.66 | -0.19 | -2.15% | 8.62 | 8.89 | 126520 | 10993.34 | 2.56% |
| 2026-01-14 | 8.94 | 8.85 | -0.06 | -0.67% | 8.76 | 9.05 | 200020 | 17840.91 | 4.05% |
| 2026-01-13 | 9.51 | 8.91 | -0.46 | -4.91% | 8.87 | 9.51 | 356619 | 32319.52 | 7.22% |
| 2026-01-12 | 9.23 | 9.37 | 0.85 | 9.98% | 9.11 | 9.37 | 162018 | 15108.43 | 3.28% |
| 2026-01-09 | 8.58 | 8.52 | -0.03 | -0.35% | 8.48 | 8.63 | 76664 | 6553.24 | 1.55% |
| 2026-01-08 | 8.41 | 8.55 | 0.16 | 1.91% | 8.33 | 8.65 | 76973 | 6569.99 | 1.56% |
| 2026-01-07 | 8.28 | 8.39 | 0.10 | 1.21% | 8.20 | 8.52 | 90901 | 7610.02 | 1.84% |
| 2026-01-06 | 8.20 | 8.29 | 0.07 | 0.85% | 8.18 | 8.30 | 69309 | 5722.25 | 1.40% |
| 2026-01-05 | 8.30 | 8.22 | -0.08 | -0.96% | 8.20 | 8.33 | 62554 | 5153.93 | 1.27% |
| 2025-12-31 | 8.25 | 8.30 | 0.01 | 0.12% | 8.10 | 8.34 | 52354 | 4308.57 | 1.06% |
| 2025-12-30 | 8.20 | 8.29 | 0.04 | 0.48% | 8.20 | 8.36 | 53889 | 4461.97 | 1.09% |
| 2025-12-29 | 8.31 | 8.25 | -0.03 | -0.36% | 8.21 | 8.31 | 46729 | 3858.15 | 0.95% |
| 2025-12-26 | 8.38 | 8.28 | -0.14 | -1.66% | 8.23 | 8.39 | 61385 | 5101.33 | 1.24% |
| 2025-12-25 | 8.08 | 8.42 | 0.33 | 4.08% | 8.07 | 8.42 | 86360 | 7158.42 | 1.75% |
| 2025-12-24 | 7.99 | 8.09 | 0.10 | 1.25% | 7.88 | 8.09 | 46191 | 3710.03 | 0.94% |
| 2025-12-23 | 8.25 | 7.99 | -0.28 | -3.39% | 7.93 | 8.27 | 108227 | 8715.23 | 2.19% |
| 2025-12-22 | 8.30 | 8.27 | -0.05 | -0.60% | 8.25 | 8.37 | 49994 | 4152.76 | 1.01% |
| 2025-12-19 | 8.21 | 8.32 | 0.09 | 1.09% | 8.21 | 8.32 | 43972 | 3641.25 | 0.89% |
| 2025-12-18 | 8.12 | 8.23 | 0.07 | 0.86% | 8.10 | 8.34 | 47513 | 3929.16 | 0.96% |
| 2025-12-17 | 8.23 | 8.16 | -0.11 | -1.33% | 8.01 | 8.32 | 58306 | 4734.11 | 1.18% |
| 2025-12-16 | 8.47 | 8.27 | -0.20 | -2.36% | 8.26 | 8.47 | 53652 | 4470.32 | 1.09% |
| 2025-12-15 | 8.49 | 8.47 | -0.05 | -0.59% | 8.37 | 8.56 | 49213 | 4170.69 | 1.00% |
| 2025-12-12 | 8.35 | 8.52 | 0.11 | 1.31% | 8.35 | 8.62 | 57242 | 4885.90 | 1.16% |
| 2025-12-11 | 8.60 | 8.41 | -0.20 | -2.32% | 8.40 | 8.61 | 66939 | 5673.20 | 1.36% |
| 2025-12-10 | 8.70 | 8.61 | -0.15 | -1.71% | 8.60 | 8.80 | 56374 | 4892.23 | 1.14% |
| 2025-12-09 | 8.83 | 8.76 | -0.08 | -0.90% | 8.70 | 8.89 | 54889 | 4832.09 | 1.11% |
| 2025-12-08 | 8.74 | 8.84 | 0.09 | 1.03% | 8.73 | 9.00 | 69333 | 6164.05 | 1.40% |
| 2025-12-05 | 8.60 | 8.75 | 0.17 | 1.98% | 8.52 | 8.75 | 53893 | 4676.71 | 1.09% |
| 2025-12-04 | 8.73 | 8.58 | -0.16 | -1.83% | 8.57 | 8.74 | 61039 | 5268.38 | 1.24% |
| 2025-12-03 | 8.87 | 8.74 | -0.12 | -1.35% | 8.67 | 8.87 | 65056 | 5685.02 | 1.32% |
| 2025-12-02 | 8.83 | 8.86 | 0.02 | 0.23% | 8.70 | 8.93 | 62822 | 5532.61 | 1.27% |
| 2025-12-01 | 8.91 | 8.84 | -0.09 | -1.01% | 8.81 | 9.00 | 63724 | 5663.61 | 1.29% |
| 2025-11-28 | 8.77 | 8.93 | 0.18 | 2.06% | 8.68 | 8.94 | 61974 | 5477.03 | 1.26% |
| 2025-11-27 | 8.81 | 8.75 | -0.06 | -0.68% | 8.67 | 8.84 | 80124 | 7016.42 | 1.62% |
| 2025-11-26 | 9.03 | 8.81 | -0.26 | -2.87% | 8.78 | 9.10 | 102191 | 9129.42 | 2.07% |
| 2025-11-25 | 9.03 | 9.07 | 0.09 | 1.00% | 9.00 | 9.16 | 83164 | 7563.14 | 1.68% |
上证大盘股票行情在线 K线走势图
中化装备(600579)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
