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 |
|---|
| 2025-03-28 | 9.03 | 8.41 | -0.80 | -8.69% | 8.30 | 9.25 | 452419 | 39650.38 | 9.15% |
| 2025-03-27 | 9.55 | 9.21 | -0.45 | -4.66% | 9.15 | 10.34 | 587866 | 57404.61 | 11.88% |
| 2025-03-26 | 9.05 | 9.66 | 0.30 | 3.21% | 8.94 | 9.90 | 570007 | 53925.32 | 11.52% |
| 2025-03-25 | 8.99 | 9.36 | 0.19 | 2.07% | 8.61 | 10.09 | 647816 | 60550.52 | 13.09% |
| 2025-03-24 | 9.33 | 9.17 | 0.03 | 0.33% | 8.88 | 9.59 | 698457 | 64907.99 | 14.12% |
| 2025-03-21 | 8.32 | 9.14 | 0.83 | 9.99% | 8.15 | 9.14 | 559554 | 48981.94 | 11.31% |
| 2025-03-20 | 8.20 | 8.31 | 0.06 | 0.73% | 8.20 | 8.65 | 192125 | 16180.27 | 3.88% |
| 2025-03-19 | 8.23 | 8.25 | -0.02 | -0.24% | 8.19 | 8.32 | 94785 | 7828.42 | 1.92% |
| 2025-03-18 | 8.30 | 8.27 | -0.02 | -0.24% | 8.22 | 8.34 | 91857 | 7588.22 | 1.86% |
| 2025-03-17 | 8.26 | 8.29 | 0.03 | 0.36% | 8.25 | 8.38 | 105344 | 8745.62 | 2.13% |
| 2025-03-14 | 8.15 | 8.26 | 0.10 | 1.23% | 8.06 | 8.28 | 133713 | 10959.73 | 2.70% |
| 2025-03-13 | 8.48 | 8.16 | -0.35 | -4.11% | 8.06 | 8.48 | 190272 | 15657.89 | 3.85% |
| 2025-03-12 | 8.45 | 8.51 | 0.06 | 0.71% | 8.40 | 8.55 | 143396 | 12135.34 | 2.90% |
| 2025-03-11 | 8.35 | 8.45 | -0.03 | -0.35% | 8.30 | 8.45 | 116949 | 9791.02 | 2.36% |
| 2025-03-10 | 8.42 | 8.48 | 0.08 | 0.95% | 8.34 | 8.48 | 112608 | 9486.42 | 2.28% |
| 2025-03-07 | 8.56 | 8.40 | -0.26 | -3.00% | 8.34 | 8.59 | 182728 | 15449.18 | 3.69% |
| 2025-03-06 | 8.60 | 8.66 | 0.01 | 0.12% | 8.54 | 8.93 | 278322 | 24244.81 | 5.63% |
| 2025-03-05 | 8.36 | 8.65 | 0.24 | 2.85% | 8.21 | 9.18 | 367191 | 32009.09 | 7.42% |
| 2025-03-04 | 8.28 | 8.41 | 0.05 | 0.60% | 8.18 | 8.45 | 135373 | 11337.94 | 2.74% |
| 2025-03-03 | 8.45 | 8.36 | -0.07 | -0.83% | 8.27 | 8.63 | 193870 | 16385.07 | 3.92% |
| 2025-02-28 | 9.15 | 8.43 | -0.70 | -7.67% | 8.40 | 9.16 | 302587 | 26348.85 | 6.12% |
| 2025-02-27 | 8.96 | 9.13 | 0.16 | 1.78% | 8.91 | 9.53 | 339369 | 31170.15 | 6.86% |
| 2025-02-26 | 9.05 | 8.97 | -0.08 | -0.88% | 8.90 | 9.09 | 199160 | 17908.46 | 4.03% |
| 2025-02-25 | 8.88 | 9.05 | -0.01 | -0.11% | 8.81 | 9.19 | 208607 | 18907.33 | 4.22% |
| 2025-02-24 | 9.18 | 9.06 | -0.18 | -1.95% | 8.93 | 9.18 | 272897 | 24721.52 | 5.52% |
| 2025-02-21 | 9.42 | 9.24 | -0.17 | -1.81% | 9.19 | 9.43 | 293475 | 27243.58 | 5.93% |
| 2025-02-20 | 9.34 | 9.41 | 0.11 | 1.18% | 9.02 | 9.46 | 397306 | 36626.89 | 8.03% |
| 2025-02-19 | 9.10 | 9.30 | 0.11 | 1.20% | 9.06 | 9.37 | 327639 | 30382.52 | 6.62% |
| 2025-02-18 | 9.16 | 9.19 | 0.04 | 0.44% | 9.04 | 9.49 | 437535 | 40517.07 | 8.84% |
| 2025-02-17 | 8.86 | 9.15 | 0.29 | 3.27% | 8.77 | 9.19 | 298580 | 26977.49 | 6.04% |
| 2025-02-14 | 9.35 | 8.86 | -0.42 | -4.53% | 8.80 | 9.38 | 382534 | 34324.41 | 7.73% |
| 2025-02-13 | 9.50 | 9.28 | -0.22 | -2.32% | 9.28 | 9.70 | 380834 | 35997.80 | 7.70% |
| 2025-02-12 | 9.37 | 9.50 | 0.11 | 1.17% | 9.11 | 9.61 | 474841 | 44599.84 | 9.60% |
| 2025-02-11 | 9.38 | 9.39 | 0.14 | 1.51% | 9.18 | 9.88 | 748213 | 70882.64 | 15.12% |
| 2025-02-10 | 8.49 | 9.25 | 0.84 | 9.99% | 8.47 | 9.25 | 384836 | 34454.20 | 7.78% |
| 2025-02-07 | 8.47 | 8.41 | -0.06 | -0.71% | 8.23 | 8.68 | 442106 | 37489.58 | 8.94% |
| 2025-02-06 | 8.26 | 8.47 | 0.21 | 2.54% | 8.11 | 8.47 | 352521 | 29314.33 | 7.13% |
| 2025-02-05 | 8.57 | 8.26 | -0.16 | -1.90% | 7.96 | 8.66 | 364995 | 30138.11 | 7.38% |
| 2025-01-27 | 8.94 | 8.42 | -0.85 | -9.17% | 8.35 | 9.32 | 539242 | 47330.70 | 10.90% |
| 2025-01-24 | 9.60 | 9.27 | -1.03 | -10.00% | 9.27 | 9.92 | 474525 | 44527.04 | 9.59% |
| 2025-01-23 | 10.20 | 10.30 | 0.11 | 1.08% | 9.46 | 11.21 | 928138 | 100274.91 | 18.76% |
| 2025-01-22 | 9.85 | 10.19 | 0.93 | 10.04% | 9.28 | 10.19 | 897631 | 87175.21 | 18.14% |
| 2025-01-21 | 8.69 | 9.26 | 0.84 | 9.98% | 8.59 | 9.26 | 248678 | 22325.34 | 5.03% |
| 2025-01-20 | 8.26 | 8.42 | 0.13 | 1.57% | 8.09 | 8.44 | 288566 | 23989.44 | 5.83% |
| 2025-01-17 | 8.42 | 8.29 | -0.23 | -2.70% | 8.28 | 8.54 | 294605 | 24642.44 | 5.96% |
| 2025-01-16 | 8.53 | 8.52 | -0.04 | -0.47% | 8.43 | 8.85 | 391021 | 33659.73 | 7.90% |
| 2025-01-15 | 8.68 | 8.56 | -0.12 | -1.38% | 8.47 | 8.94 | 531133 | 46267.57 | 10.74% |
| 2025-01-14 | 7.94 | 8.68 | 0.79 | 10.01% | 7.90 | 8.68 | 533694 | 43929.25 | 10.79% |
| 2025-01-13 | 8.08 | 7.89 | -0.65 | -7.61% | 7.73 | 8.11 | 488052 | 38685.19 | 9.87% |
| 2025-01-10 | 9.25 | 8.54 | -0.95 | -10.01% | 8.54 | 9.26 | 506008 | 45144.23 | 10.23% |
| 2025-01-09 | 9.26 | 9.49 | 0.14 | 1.50% | 9.01 | 9.85 | 663888 | 62005.50 | 13.42% |
| 2025-01-08 | 9.40 | 9.35 | -0.43 | -4.40% | 8.88 | 9.68 | 732281 | 67809.41 | 14.80% |
| 2025-01-07 | 9.99 | 9.78 | -1.09 | -10.03% | 9.78 | 10.27 | 715735 | 70513.14 | 14.47% |
| 2025-01-06 | 10.87 | 10.87 | -1.21 | -10.02% | 10.87 | 11.42 | 430459 | 47290.90 | 8.70% |
| 2025-01-03 | 12.62 | 12.08 | -1.34 | -9.99% | 12.08 | 13.13 | 645609 | 80159.66 | 13.05% |
| 2025-01-02 | 12.20 | 13.42 | 1.22 | 10.00% | 11.86 | 13.42 | 1160950 | 147657.64 | 23.38% |
| 2024-12-31 | 10.98 | 12.20 | 1.11 | 10.01% | 10.30 | 12.20 | 927252 | 110740.01 | 18.68% |
| 2024-12-30 | 10.61 | 11.09 | -0.62 | -5.29% | 10.61 | 12.09 | 641560 | 71734.14 | 12.92% |
| 2024-12-27 | 10.26 | 11.71 | 0.31 | 2.72% | 10.26 | 12.39 | 1027558 | 115409.09 | 20.70% |
| 2024-12-26 | 11.40 | 11.40 | -1.27 | -10.02% | 11.40 | 11.40 | 65455 | 7461.87 | 1.32% |
| 2024-12-25 | 13.40 | 12.67 | -0.54 | -4.09% | 12.03 | 14.53 | 1350813 | 185758.72 | 27.21% |
| 2024-12-24 | 13.20 | 13.21 | 1.20 | 9.99% | 13.19 | 13.21 | 282005 | 37244.67 | 5.68% |
| 2024-12-23 | 9.83 | 12.01 | 1.09 | 9.98% | 9.83 | 12.01 | 1174042 | 129812.52 | 23.65% |
| 2024-12-20 | 10.00 | 10.92 | 0.99 | 9.97% | 9.30 | 10.92 | 494478 | 50810.81 | 9.96% |
| 2024-12-19 | 9.83 | 9.93 | 0.90 | 9.97% | 9.56 | 9.93 | 521460 | 51514.03 | 10.50% |
| 2024-12-18 | 8.65 | 9.03 | 0.82 | 9.99% | 8.48 | 9.03 | 258071 | 23003.87 | 5.20% |
| 2024-12-17 | 9.02 | 8.21 | 0.01 | 0.12% | 7.73 | 9.02 | 697310 | 58295.25 | 14.04% |
| 2024-12-16 | 8.20 | 8.20 | 0.75 | 10.07% | 8.19 | 8.20 | 112675 | 9239.32 | 2.27% |
| 2024-12-13 | 7.64 | 7.45 | -0.21 | -2.74% | 7.42 | 7.64 | 112635 | 8454.66 | 2.27% |
| 2024-12-12 | 7.69 | 7.66 | -0.01 | -0.13% | 7.56 | 7.75 | 123508 | 9415.17 | 2.49% |
| 2024-12-11 | 7.58 | 7.67 | 0.13 | 1.72% | 7.49 | 7.75 | 125433 | 9585.78 | 2.53% |
| 2024-12-10 | 7.66 | 7.54 | 0.04 | 0.53% | 7.52 | 7.71 | 150681 | 11483.06 | 3.03% |
| 2024-12-09 | 7.53 | 7.50 | -0.05 | -0.66% | 7.40 | 7.65 | 115389 | 8649.75 | 2.32% |
| 2024-12-06 | 7.65 | 7.55 | -0.17 | -2.20% | 7.46 | 7.72 | 177139 | 13399.96 | 3.57% |
| 2024-12-05 | 7.60 | 7.72 | 0.13 | 1.71% | 7.51 | 7.77 | 215142 | 16466.58 | 4.33% |
| 2024-12-04 | 7.59 | 7.59 | -0.21 | -2.69% | 7.43 | 7.79 | 307735 | 23361.03 | 6.20% |
| 2024-12-03 | 8.37 | 7.80 | 0.19 | 2.50% | 7.70 | 8.37 | 562093 | 44532.96 | 11.32% |
| 2024-12-02 | 7.19 | 7.61 | 0.69 | 9.97% | 7.10 | 7.61 | 134152 | 9937.53 | 2.70% |
| 2024-11-29 | 6.74 | 6.92 | 0.17 | 2.52% | 6.66 | 6.95 | 101408 | 6927.12 | 2.04% |
| 2024-11-28 | 6.68 | 6.75 | 0.07 | 1.05% | 6.66 | 6.90 | 88573 | 5997.27 | 1.78% |
上证大盘股票行情在线 K线走势图
