中炬高新(600872)股票信息
| 股票代码 | 600872 |
| 股票名称 | 中炬高新 |
| 最新价/元 | 22.04 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.41 |
| 买入/元 | 22.03 |
| 卖出/元 | 22.04 |
| 昨收/元 | 21.95 |
| 今开/元 | 21.95 |
| 最高/元 | 22.35 |
| 最低/元 | 21.00 |
| 成交量/手 | 247877.92 |
| 成交额/万 | 53797.50 |
| 股净值/元 | 10.01 |
| 市净率 | 3.71 |
| 总市值/万 | 1726222.11 |
| 流通值/万 | 1699257.44 |
| 换手率/% | 3.22 |
| 入市日期 | 1995-01-24 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
中炬高新(600872)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 21.95 | 22.04 | 0.09 | 0.41 | 247877.92 | 53797.50 | 3.22 |
| 2024-10-10 | 21.61 | 21.95 | 0.59 | 2.76 | 270430.11 | 59116.72 | 3.51 |
| 2024-10-09 | 23.00 | 21.36 | -2.20 | -9.34 | 401682.68 | 88783.65 | 5.21 |
| 2024-10-08 | 25.66 | 23.56 | 0.23 | 0.99 | 619462.61 | 149086.34 | 8.03 |
| 2024-09-30 | 22.66 | 23.33 | 1.98 | 9.27 | 532377.97 | 122003.11 | 6.91 |
| 2024-09-27 | 20.50 | 21.35 | 1.54 | 7.77 | 225575.54 | 46966.95 | 2.93 |
| 2024-09-26 | 17.91 | 19.81 | 1.80 | 9.99 | 371935.99 | 70886.22 | 4.82 |
| 2024-09-25 | 18.06 | 18.01 | 0.15 | 0.84 | 198676.04 | 36113.97 | 2.58 |
| 2024-09-24 | 17.23 | 17.86 | 0.85 | 5.00 | 172995.15 | 30311.22 | 2.24 |
| 2024-09-23 | 17.14 | 17.01 | -0.15 | -0.87 | 87347.79 | 14973.99 | 1.13 |
| 2024-09-20 | 17.00 | 17.16 | 0.06 | 0.35 | 85726.13 | 14643.39 | 1.11 |
| 2024-09-19 | 16.41 | 17.10 | 0.77 | 4.72 | 190764.52 | 32469.48 | 2.47 |
| 2024-09-18 | 16.26 | 16.33 | 0.08 | 0.49 | 56440.00 | 9148.57 | 0.73 |
| 2024-09-13 | 16.85 | 16.25 | -0.45 | -2.70 | 100084.00 | 16465.17 | 1.30 |
| 2024-09-12 | 16.99 | 16.70 | -0.38 | -2.23 | 73902.76 | 12527.51 | 0.96 |
| 2024-09-11 | 16.73 | 17.08 | 0.19 | 1.13 | 92421.12 | 15695.66 | 1.20 |
| 2024-09-10 | 16.73 | 16.89 | 0.24 | 1.44 | 110402.77 | 18335.44 | 1.43 |
| 2024-09-09 | 16.60 | 16.65 | -0.11 | -0.66 | 68235.29 | 11406.15 | 0.89 |
| 2024-09-06 | 17.10 | 16.76 | -0.31 | -1.82 | 63708.11 | 10753.22 | 0.83 |
| 2024-09-05 | 16.83 | 17.07 | 0.17 | 1.01 | 89750.00 | 15419.68 | 1.16 |
| 2024-09-04 | 17.03 | 16.90 | -0.24 | -1.40 | 72941.67 | 12386.53 | 0.95 |
| 2024-09-03 | 16.76 | 17.14 | 0.37 | 2.21 | 89801.58 | 15370.72 | 1.16 |
| 2024-09-02 | 17.57 | 16.77 | -0.80 | -4.55 | 128054.03 | 21872.34 | 1.66 |
| 2024-08-30 | 17.17 | 17.57 | 0.39 | 2.27 | 203650.21 | 35890.50 | 2.64 |
| 2024-08-29 | 16.61 | 17.18 | 0.48 | 2.87 | 111288.00 | 18969.26 | 1.44 |
| 2024-08-28 | 16.64 | 16.70 | -0.02 | -0.12 | 72270.64 | 12013.35 | 0.94 |
| 2024-08-27 | 17.00 | 16.72 | -0.36 | -2.11 | 91867.04 | 15368.34 | 1.19 |
| 2024-08-26 | 17.16 | 17.08 | -0.08 | -0.47 | 73590.33 | 12566.71 | 0.95 |
| 2024-08-23 | 16.73 | 17.16 | 0.32 | 1.90 | 105349.58 | 17855.53 | 1.37 |
| 2024-08-22 | 17.02 | 16.84 | -0.15 | -0.88 | 82803.16 | 14010.44 | 1.07 |
| 2024-08-21 | 17.10 | 16.99 | -0.16 | -0.93 | 60986.00 | 10396.94 | 0.79 |
| 2024-08-20 | 17.58 | 17.15 | -0.38 | -2.17 | 89567.24 | 15445.08 | 1.16 |
| 2024-08-19 | 17.77 | 17.53 | -0.18 | -1.02 | 103431.38 | 18288.77 | 1.34 |
| 2024-08-16 | 17.92 | 17.71 | -0.30 | -1.67 | 113695.00 | 20240.84 | 1.47 |
| 2024-08-15 | 18.02 | 18.01 | -0.06 | -0.33 | 145713.29 | 26294.87 | 1.89 |
| 2024-08-14 | 18.67 | 18.07 | -0.65 | -3.47 | 133067.19 | 24227.51 | 1.73 |
| 2024-08-13 | 19.08 | 18.72 | -0.35 | -1.84 | 110076.57 | 20475.10 | 1.43 |
| 2024-08-12 | 19.10 | 19.07 | -0.13 | -0.68 | 73353.34 | 13970.21 | 0.95 |
| 2024-08-09 | 19.81 | 19.20 | -0.60 | -3.03 | 178785.19 | 34598.41 | 2.32 |
| 2024-08-08 | 19.68 | 19.80 | 0.09 | 0.46 | 121754.74 | 24073.13 | 1.58 |
| 2024-08-07 | 19.67 | 19.71 | 0.04 | 0.20 | 122475.32 | 24125.92 | 1.59 |
| 2024-08-06 | 19.20 | 19.67 | 0.64 | 3.36 | 194709.44 | 38012.36 | 2.53 |
| 2024-08-05 | 18.92 | 19.03 | 0.20 | 1.06 | 156598.31 | 30107.99 | 2.03 |
| 2024-08-02 | 18.78 | 18.83 | -0.15 | -0.79 | 92915.71 | 17659.37 | 1.21 |
| 2024-08-01 | 19.59 | 18.98 | -0.68 | -3.46 | 165169.87 | 31580.78 | 2.14 |
| 2024-07-31 | 18.38 | 19.66 | 1.29 | 7.02 | 182821.52 | 35262.64 | 2.37 |
| 2024-07-30 | 18.03 | 18.37 | 0.33 | 1.83 | 87618.91 | 15909.09 | 1.14 |
| 2024-07-29 | 18.37 | 18.04 | -0.35 | -1.90 | 69951.68 | 12675.82 | 0.91 |
| 2024-07-26 | 18.28 | 18.39 | 0.20 | 1.10 | 73191.40 | 13446.65 | 0.95 |
| 2024-07-25 | 18.07 | 18.19 | 0.11 | 0.61 | 87662.13 | 15963.20 | 1.14 |
| 2024-07-24 | 18.55 | 18.08 | -0.43 | -2.32 | 147717.97 | 26966.82 | 1.92 |
| 2024-07-23 | 19.46 | 18.51 | -1.05 | -5.37 | 193769.16 | 36520.20 | 2.51 |
| 2024-07-22 | 19.76 | 19.56 | -0.23 | -1.16 | 97402.15 | 19134.69 | 1.26 |
| 2024-07-19 | 19.60 | 19.79 | 0.15 | 0.76 | 172838.13 | 34368.04 | 2.24 |
| 2024-07-18 | 19.59 | 19.64 | 0.01 | 0.05 | 97078.85 | 18948.04 | 1.26 |
| 2024-07-17 | 19.01 | 19.63 | 0.57 | 2.99 | 159942.38 | 31139.17 | 2.07 |
| 2024-07-16 | 19.30 | 19.06 | -0.19 | -0.99 | 135619.21 | 25817.58 | 1.76 |
| 2024-07-15 | 19.68 | 19.25 | -0.48 | -2.43 | 119149.41 | 23002.30 | 1.55 |
| 2024-07-12 | 19.43 | 19.73 | 0.26 | 1.34 | 172707.92 | 33748.43 | 2.24 |
| 2024-07-11 | 19.65 | 19.47 | -0.21 | -1.07 | 313167.53 | 60506.38 | 4.06 |
| 2024-07-10 | 19.60 | 19.68 | -1.77 | -8.25 | 480449.69 | 94510.93 | 6.23 |
| 2024-07-09 | 21.07 | 21.45 | 0.28 | 1.32 | 94285.83 | 20141.54 | 1.22 |
| 2024-07-08 | 21.36 | 21.17 | -0.25 | -1.17 | 70837.91 | 15031.78 | 0.92 |
| 2024-07-05 | 21.50 | 21.42 | -0.07 | -0.33 | 113851.67 | 24128.27 | 1.48 |
| 2024-07-04 | 22.39 | 21.49 | -0.91 | -4.06 | 151568.34 | 32873.21 | 1.97 |
| 2024-07-03 | 22.65 | 22.40 | -0.30 | -1.32 | 66304.41 | 14920.92 | 0.86 |
| 2024-07-02 | 22.30 | 22.70 | 0.32 | 1.43 | 115492.31 | 26269.27 | 1.50 |
| 2024-07-01 | 22.78 | 22.38 | -0.31 | -1.37 | 114924.27 | 25799.95 | 1.49 |
| 2024-06-28 | 23.07 | 22.69 | -0.38 | -1.65 | 126242.49 | 29029.91 | 1.64 |
| 2024-06-27 | 23.55 | 23.07 | 0.16 | 0.70 | 202345.65 | 46934.29 | 2.62 |
| 2024-06-26 | 23.55 | 22.91 | -0.64 | -2.72 | 142921.71 | 32902.38 | 1.85 |
| 2024-06-25 | 24.13 | 23.55 | -0.65 | -2.69 | 183799.32 | 43146.37 | 2.38 |
| 2024-06-24 | 24.44 | 24.20 | -0.58 | -2.34 | 79148.05 | 19177.08 | 1.02 |
| 2024-06-21 | 24.97 | 24.78 | 0.01 | 0.04 | 49921.36 | 12341.19 | 0.64 |
| 2024-06-20 | 25.32 | 24.77 | -0.53 | -2.10 | 93459.75 | 23261.84 | 1.19 |
| 2024-06-19 | 25.46 | 25.30 | -0.15 | -0.59 | 67839.47 | 17200.24 | 0.86 |
| 2024-06-18 | 26.20 | 25.45 | -0.75 | -2.86 | 129623.59 | 33433.59 | 1.65 |
| 2024-06-17 | 26.10 | 26.20 | -0.21 | -0.80 | 115100.18 | 29968.66 | 1.47 |
| 2024-06-14 | 26.40 | 26.41 | 0.01 | 0.04 | 239391.99 | 62886.13 | 3.05 |
| 2024-06-13 | 26.70 | 26.40 | -0.30 | -1.12 | 99181.73 | 26414.91 | 1.26 |
| 2024-06-12 | 26.89 | 26.70 | -0.30 | -1.11 | 60711.27 | 16226.13 | 0.77 |
| 2024-06-11 | 26.85 | 27.00 | 0.28 | 1.05 | 75238.33 | 20059.75 | 0.96 |
| 2024-06-07 | 27.20 | 26.72 | -0.28 | -1.04 | 63121.00 | 16946.59 | 0.80 |
| 2024-06-06 | 27.06 | 27.00 | -0.19 | -0.70 | 76633.97 | 20660.35 | 0.98 |
| 2024-06-05 | 27.38 | 27.19 | -0.26 | -0.95 | 65043.68 | 17854.24 | 0.83 |
| 2024-06-04 | 26.30 | 27.45 | 1.24 | 4.73 | 149362.28 | 40480.02 | 1.90 |
| 2024-06-03 | 26.45 | 26.21 | -0.21 | -0.80 | 100406.59 | 26298.53 | 1.28 |
| 2024-05-31 | 26.45 | 26.42 | -0.15 | -0.57 | 52603.99 | 13979.72 | 0.67 |
| 2024-05-30 | 26.85 | 26.57 | -0.28 | -1.04 | 89412.72 | 23756.01 | 1.14 |
| 2024-05-29 | 27.02 | 26.85 | -0.32 | -1.18 | 63491.24 | 17056.40 | 0.81 |
| 2024-05-28 | 27.21 | 27.17 | -0.31 | -1.13 | 49683.67 | 13520.72 | 0.63 |
| 2024-05-27 | 27.06 | 27.48 | 0.68 | 2.54 | 71549.63 | 19461.13 | 0.91 |
| 2024-05-24 | 26.82 | 26.80 | -0.21 | -0.78 | 62889.86 | 16920.01 | 0.80 |
| 2024-05-23 | 27.60 | 27.01 | -0.78 | -2.81 | 95967.35 | 26025.94 | 1.22 |
| 2024-05-22 | 27.72 | 27.79 | 0.20 | 0.73 | 65705.85 | 18173.67 | 0.84 |
| 2024-05-21 | 27.89 | 27.98 | -0.03 | -0.11 | 68259.50 | 19081.77 | 0.87 |
| 2024-05-20 | 28.18 | 28.01 | -0.11 | -0.39 | 105303.85 | 29665.58 | 1.34 |
| 2024-05-17 | 28.12 | 28.12 | 0.00 | 0.00 | 111267.46 | 30912.21 | 1.42 |
| 2024-05-16 | 28.29 | 28.12 | 0.01 | 0.04 | 85624.08 | 24081.59 | 1.09 |
| 2024-05-15 | 28.47 | 28.11 | -0.34 | -1.20 | 64900.00 | 18375.77 | 0.83 |
日K线
周K线
月K线
