退市中天(600856)股票行情
退市中天(600856)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 |
|---|
| 2022-06-15 | 0.28 | 0.27 | -0.02 | -6.90% | 0.26 | 0.29 | 537715 | 1473.18 | 3.95% |
| 2022-06-14 | 0.28 | 0.29 | 0.00 | 0.00% | 0.27 | 0.29 | 461894 | 1297.05 | 3.39% |
| 2022-06-13 | 0.27 | 0.29 | 0.02 | 7.41% | 0.27 | 0.30 | 410504 | 1176.91 | 3.01% |
| 2022-06-10 | 0.26 | 0.27 | 0.01 | 3.85% | 0.26 | 0.28 | 316949 | 859.28 | 2.33% |
| 2022-06-09 | 0.27 | 0.26 | -0.01 | -3.70% | 0.25 | 0.27 | 192101 | 500.36 | 1.41% |
| 2022-06-08 | 0.28 | 0.27 | -0.01 | -3.57% | 0.26 | 0.28 | 263343 | 715.20 | 1.93% |
| 2022-06-07 | 0.26 | 0.28 | 0.02 | 7.69% | 0.25 | 0.28 | 399343 | 1100.13 | 2.93% |
| 2022-06-06 | 0.28 | 0.26 | -0.02 | -7.14% | 0.25 | 0.28 | 484925 | 1265.08 | 3.56% |
| 2022-06-02 | 0.29 | 0.28 | -0.01 | -3.45% | 0.27 | 0.30 | 395719 | 1115.73 | 2.91% |
| 2022-06-01 | 0.31 | 0.29 | -0.02 | -6.45% | 0.29 | 0.31 | 342017 | 1022.13 | 2.51% |
| 2022-05-31 | 0.31 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 316400 | 976.63 | 2.32% |
| 2022-05-30 | 0.30 | 0.31 | 0.00 | 0.00% | 0.30 | 0.32 | 429759 | 1320.53 | 3.16% |
| 2022-05-27 | 0.29 | 0.31 | 0.00 | 0.00% | 0.29 | 0.31 | 658034 | 1961.41 | 4.83% |
| 2022-05-26 | 0.33 | 0.31 | -0.03 | -8.82% | 0.31 | 0.34 | 753063 | 2388.43 | 5.53% |
| 2022-05-25 | 0.33 | 0.34 | -0.49 | -59.04% | 0.28 | 0.39 | 1569650 | 5117.53 | 11.53% |
| 2022-04-29 | 0.82 | 0.83 | -0.03 | -3.49% | 0.82 | 0.90 | 1063309 | 8989.81 | 7.81% |
| 2022-04-28 | 0.86 | 0.86 | -0.04 | -4.44% | 0.86 | 0.87 | 201101 | 1729.93 | 1.48% |
| 2022-04-27 | 0.90 | 0.90 | -0.05 | -5.26% | 0.90 | 0.93 | 662140 | 5970.75 | 4.86% |
| 2022-04-26 | 0.96 | 0.95 | -0.05 | -5.00% | 0.95 | 0.99 | 278045 | 2655.82 | 2.04% |
| 2022-04-25 | 1.00 | 1.00 | -0.05 | -4.76% | 1.00 | 1.06 | 577010 | 5799.35 | 4.24% |
| 2022-04-22 | 1.05 | 1.05 | -0.06 | -5.41% | 1.05 | 1.16 | 825165 | 8964.60 | 6.06% |
| 2022-04-21 | 1.12 | 1.11 | -0.06 | -5.13% | 1.11 | 1.14 | 258424 | 2881.24 | 1.90% |
| 2022-04-20 | 1.18 | 1.17 | -0.06 | -4.88% | 1.17 | 1.22 | 702441 | 8276.04 | 5.16% |
| 2022-04-19 | 1.25 | 1.23 | -0.06 | -4.65% | 1.23 | 1.29 | 681263 | 8441.71 | 5.00% |
| 2022-04-18 | 1.17 | 1.29 | 0.06 | 4.88% | 1.17 | 1.29 | 947074 | 11895.29 | 6.96% |
| 2022-04-15 | 1.23 | 1.23 | -0.06 | -4.65% | 1.23 | 1.23 | 102392 | 1259.42 | 0.75% |
| 2022-04-14 | 1.29 | 1.29 | -0.07 | -5.15% | 1.29 | 1.29 | 71026 | 916.24 | 0.52% |
| 2022-04-13 | 1.36 | 1.36 | -0.07 | -4.90% | 1.36 | 1.39 | 200479 | 2736.87 | 1.47% |
| 2022-04-12 | 1.43 | 1.43 | -0.08 | -5.30% | 1.43 | 1.51 | 737833 | 10731.32 | 5.42% |
| 2022-04-11 | 1.46 | 1.51 | 0.07 | 4.86% | 1.37 | 1.51 | 1617569 | 23158.75 | 11.88% |
| 2022-04-08 | 1.44 | 1.44 | 0.07 | 5.11% | 1.44 | 1.44 | 70348 | 1013.01 | 0.52% |
| 2022-04-07 | 1.30 | 1.37 | 0.07 | 5.38% | 1.28 | 1.37 | 281941 | 3785.78 | 2.07% |
| 2022-04-06 | 1.19 | 1.30 | 0.06 | 4.84% | 1.18 | 1.30 | 1226595 | 15102.20 | 9.01% |
| 2022-04-01 | 1.24 | 1.24 | -0.06 | -4.62% | 1.24 | 1.28 | 811724 | 10085.03 | 5.96% |
| 2022-03-31 | 1.33 | 1.30 | -0.07 | -5.11% | 1.30 | 1.36 | 836681 | 10936.46 | 6.14% |
| 2022-03-30 | 1.34 | 1.37 | -0.03 | -2.14% | 1.33 | 1.45 | 1255689 | 17208.77 | 9.22% |
| 2022-03-29 | 1.42 | 1.40 | -0.07 | -4.76% | 1.40 | 1.50 | 1143598 | 16212.69 | 8.40% |
| 2022-03-28 | 1.47 | 1.47 | -0.08 | -5.16% | 1.47 | 1.47 | 253925 | 3732.70 | 1.86% |
| 2022-03-25 | 1.55 | 1.55 | -0.08 | -4.91% | 1.55 | 1.58 | 579670 | 8997.79 | 4.26% |
| 2022-03-24 | 1.65 | 1.63 | -0.09 | -5.23% | 1.63 | 1.69 | 996715 | 16325.00 | 7.32% |
| 2022-03-23 | 1.72 | 1.72 | -0.09 | -4.97% | 1.72 | 1.89 | 1527474 | 26950.31 | 11.22% |
| 2022-03-22 | 1.82 | 1.81 | -0.09 | -4.74% | 1.81 | 1.87 | 451879 | 8208.34 | 3.32% |
| 2022-03-21 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.97 | 1086857 | 20752.00 | 7.98% |
| 2022-03-18 | 1.81 | 2.00 | 0.10 | 5.26% | 1.81 | 2.00 | 1559381 | 30036.62 | 11.45% |
| 2022-03-17 | 1.90 | 1.90 | -0.10 | -5.00% | 1.90 | 1.90 | 41197 | 782.74 | 0.30% |
| 2022-03-16 | 2.00 | 2.00 | -0.11 | -5.21% | 2.00 | 2.00 | 32470 | 649.40 | 0.24% |
| 2022-03-15 | 2.11 | 2.11 | -0.11 | -4.95% | 2.11 | 2.11 | 81455 | 1718.70 | 0.60% |
| 2022-03-07 | 2.15 | 2.22 | 0.11 | 5.21% | 2.02 | 2.22 | 1215882 | 26467.77 | 8.93% |
| 2022-03-04 | 2.07 | 2.11 | 0.10 | 4.98% | 1.91 | 2.11 | 1809337 | 37142.75 | 13.29% |
| 2022-03-03 | 2.00 | 2.01 | 0.10 | 5.24% | 1.97 | 2.01 | 272981 | 5463.34 | 2.00% |
| 2022-03-02 | 1.85 | 1.91 | 0.09 | 4.95% | 1.85 | 1.91 | 778599 | 14829.61 | 5.72% |
| 2022-03-01 | 2.00 | 1.82 | -0.08 | -4.21% | 1.81 | 2.00 | 2004806 | 37698.80 | 14.72% |
| 2022-02-28 | 1.90 | 1.90 | 0.09 | 4.97% | 1.90 | 1.90 | 96158 | 1827.00 | 0.71% |
| 2022-02-25 | 1.77 | 1.81 | 0.09 | 5.23% | 1.73 | 1.81 | 592459 | 10635.29 | 4.35% |
| 2022-02-24 | 1.64 | 1.72 | 0.08 | 4.88% | 1.61 | 1.72 | 985576 | 16821.53 | 7.24% |
| 2022-02-23 | 1.55 | 1.64 | 0.08 | 5.13% | 1.51 | 1.64 | 1340945 | 21661.75 | 9.85% |
| 2022-02-22 | 1.46 | 1.56 | 0.07 | 4.70% | 1.43 | 1.56 | 1348815 | 20386.01 | 9.91% |
| 2022-02-21 | 1.53 | 1.49 | -0.07 | -4.49% | 1.48 | 1.59 | 1731586 | 26034.03 | 12.72% |
| 2022-02-18 | 1.56 | 1.56 | 0.07 | 4.70% | 1.56 | 1.56 | 59514 | 928.42 | 0.44% |
| 2022-02-17 | 1.46 | 1.49 | 0.07 | 4.93% | 1.44 | 1.49 | 220075 | 3240.58 | 1.62% |
| 2022-02-16 | 1.36 | 1.42 | 0.07 | 5.19% | 1.34 | 1.42 | 650466 | 9127.29 | 4.78% |
| 2022-02-15 | 1.31 | 1.35 | 0.02 | 1.50% | 1.31 | 1.39 | 856042 | 11632.83 | 6.29% |
| 2022-02-14 | 1.36 | 1.33 | -0.06 | -4.32% | 1.32 | 1.38 | 1217801 | 16243.30 | 8.94% |
| 2022-02-11 | 1.33 | 1.39 | 0.07 | 5.30% | 1.31 | 1.39 | 1394084 | 19062.27 | 10.24% |
| 2022-02-10 | 1.34 | 1.32 | -0.06 | -4.35% | 1.31 | 1.37 | 1488090 | 19708.38 | 10.93% |
| 2022-02-09 | 1.30 | 1.38 | 0.07 | 5.34% | 1.27 | 1.38 | 1690146 | 22722.82 | 12.41% |
| 2022-02-08 | 1.31 | 1.31 | -0.07 | -5.07% | 1.31 | 1.43 | 2019532 | 26945.56 | 14.83% |
| 2022-02-07 | 1.38 | 1.38 | -0.07 | -4.83% | 1.38 | 1.38 | 62184 | 858.14 | 0.46% |
| 2022-01-28 | 1.45 | 1.45 | -0.08 | -5.23% | 1.45 | 1.45 | 59671 | 865.23 | 0.44% |
| 2022-01-27 | 1.53 | 1.53 | -0.08 | -4.97% | 1.53 | 1.53 | 54119 | 828.02 | 0.40% |
| 2022-01-26 | 1.61 | 1.61 | -0.08 | -4.73% | 1.61 | 1.75 | 1319916 | 21542.19 | 9.69% |
| 2022-01-25 | 1.69 | 1.69 | -0.09 | -5.06% | 1.69 | 1.69 | 38780 | 655.38 | 0.28% |
| 2022-01-24 | 1.78 | 1.78 | -0.09 | -4.81% | 1.78 | 1.78 | 66119 | 1176.92 | 0.49% |
| 2022-01-21 | 1.87 | 1.87 | -0.10 | -5.08% | 1.87 | 1.89 | 386779 | 7236.55 | 2.84% |
| 2022-01-20 | 2.10 | 1.97 | -0.10 | -4.83% | 1.97 | 2.12 | 1055315 | 21302.58 | 7.75% |
| 2022-01-19 | 1.99 | 2.07 | 0.10 | 5.08% | 1.98 | 2.07 | 639137 | 13172.47 | 4.69% |
| 2022-01-18 | 1.94 | 1.97 | -0.05 | -2.48% | 1.92 | 2.08 | 1119895 | 22343.04 | 8.22% |
| 2022-01-17 | 2.06 | 2.02 | -0.11 | -5.16% | 2.02 | 2.09 | 757189 | 15350.46 | 5.56% |
| 2022-01-14 | 2.19 | 2.13 | -0.11 | -4.91% | 2.13 | 2.20 | 852383 | 18340.83 | 6.26% |
| 2022-01-13 | 2.26 | 2.24 | -0.12 | -5.08% | 2.24 | 2.29 | 894102 | 20104.24 | 6.57% |
上证大盘股票行情在线 K线走势图
