中炬高新（600872）历史行情

以下为中炬高新近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	17.330	17.710	17.840	17.260	0.450	2.607%	15.48万	0.00亿	0.000%
2026-10-08	17.210	17.260	17.360	17.160	0.020	0.116%	7.20万	0.00亿	0.000%
2026-10-07	16.880	17.240	17.350	16.820	0.400	2.375%	690.19万	1.18亿	0.895%
2026-10-06	16.880	17.240	17.350	16.820	0.400	2.375%	690.19万	1.18亿	0.895%
2026-10-05	16.880	17.240	17.350	16.820	0.400	2.375%	690.19万	1.18亿	0.895%
2026-10-02	16.880	17.240	17.350	16.820	0.400	2.375%	690.19万	1.18亿	0.895%
2026-10-01	16.880	17.240	17.350	16.820	0.400	2.375%	690.19万	1.18亿	0.895%
2026-09-30	16.880	17.240	17.350	16.820	0.400	2.375%	6.90万	0.00亿	0.000%
2026-09-29	17.100	16.840	17.130	16.800	-0.290	-1.693%	8.06万	0.00亿	0.000%
2026-09-28	17.080	17.130	17.200	16.950	-0.020	-0.117%	6.08万	0.00亿	0.000%
2026-09-27	17.320	17.150	17.450	17.110	-0.240	-1.380%	582.40万	1.00亿	0.755%
2026-09-24	17.320	17.150	17.450	17.110	-0.240	-1.380%	5.82万	0.00亿	0.000%
2026-09-23	17.310	17.390	17.610	17.200	0.040	0.231%	8.33万	0.00亿	0.000%
2026-09-22	17.260	17.350	17.370	17.230	0.080	0.463%	6.48万	0.00亿	0.000%
2026-09-21	17.160	17.270	17.320	17.120	0.110	0.641%	9.00万	0.00亿	0.000%
2026-09-18	17.260	17.160	17.320	17.120	-0.010	-0.058%	9.17万	0.00亿	0.000%
2026-09-17	17.530	17.170	17.550	17.090	-0.380	-2.165%	12.90万	0.00亿	0.000%
2026-09-16	17.800	17.550	17.800	17.490	-0.230	-1.294%	12.36万	0.00亿	0.000%
2026-09-15	17.910	17.780	17.920	17.690	-0.130	-0.726%	6.49万	0.00亿	0.000%
2026-09-14	17.590	17.910	17.950	17.530	0.290	1.646%	7.46万	0.00亿	0.000%
2026-09-11	18.010	17.620	18.030	17.350	-0.330	-1.838%	11.11万	0.00亿	0.000%
2026-09-10	18.180	17.950	18.190	17.880	-0.290	-1.590%	10.35万	0.00亿	0.000%
2026-09-09	18.630	18.240	18.630	18.130	-0.320	-1.724%	10.80万	0.00亿	0.000%
2026-09-08	18.550	18.560	18.800	18.460	0.110	0.596%	9.15万	0.00亿	0.000%
2026-09-07	18.500	18.450	18.780	18.270	-0.060	-0.324%	8.63万	0.00亿	0.000%
2026-09-04	18.110	18.510	18.670	18.100	0.400	2.209%	10.73万	0.00亿	0.000%
2026-09-03	18.360	18.110	18.520	18.110	-0.250	-1.362%	8.00万	0.00亿	0.000%
2026-09-02	18.540	18.360	18.580	18.280	-0.180	-0.971%	7.77万	0.00亿	0.000%
2026-09-01	18.370	18.540	18.620	18.230	0.220	1.201%	10.87万	0.00亿	0.000%
2026-08-31	18.530	18.320	18.630	18.300	-0.190	-1.026%	9.66万	0.00亿	0.000%
2026-08-28	18.310	18.510	18.570	18.210	0.200	1.092%	8.78万	0.00亿	0.000%
2026-08-27	18.410	18.310	18.540	18.210	-0.150	-0.813%	7.91万	0.00亿	0.000%
2026-08-26	18.490	18.460	18.630	18.450	-0.020	-0.108%	6.95万	0.00亿	0.000%
2026-08-25	18.260	18.480	18.550	18.160	0.300	1.650%	9.85万	0.00亿	0.000%
2026-08-24	18.350	18.180	18.400	18.040	-0.190	-1.034%	8.57万	0.00亿	0.000%
2026-08-21	18.710	18.370	18.730	18.300	-0.360	-1.922%	10.55万	0.00亿	0.000%
2026-08-20	19.020	18.730	19.200	18.580	0.120	0.645%	14.88万	0.00亿	0.000%
2026-08-19	18.780	18.610	19.000	18.510	-0.240	-1.273%	11.62万	0.00亿	0.000%
2026-08-18	18.820	18.850	19.080	18.730	-0.020	-0.106%	8.94万	0.00亿	0.000%
2026-08-17	18.670	18.870	18.910	18.490	0.100	0.533%	10.17万	0.00亿	0.000%
2026-08-14	19.020	18.770	19.060	18.650	-0.210	-1.106%	11.24万	0.00亿	0.000%
2026-08-13	19.060	18.980	19.260	18.950	-0.270	-1.403%	10.16万	0.00亿	0.000%
2026-08-12	19.450	19.250	19.570	19.030	-0.100	-0.517%	13.18万	0.00亿	0.000%
2026-08-11	19.560	19.350	19.780	19.320	-0.210	-1.074%	9.82万	0.00亿	0.000%
2026-08-10	19.300	19.560	19.860	19.140	0.310	1.610%	14.09万	0.00亿	0.000%
2026-08-07	19.330	19.250	19.540	18.880	-0.010	-0.052%	19.07万	0.00亿	0.000%
2026-08-06	19.660	19.260	19.670	19.160	-0.460	-2.333%	14.59万	0.00亿	0.000%
2026-08-05	19.870	19.720	19.930	19.570	-0.110	-0.555%	11.92万	0.00亿	0.000%
2026-08-04	20.140	19.830	20.290	19.750	-0.360	-1.783%	14.36万	0.00亿	0.000%
2026-08-03	20.350	20.190	20.630	20.100	-0.120	-0.591%	14.17万	0.00亿	0.000%
2026-07-31	19.400	20.310	20.380	19.400	0.430	2.163%	22.83万	0.00亿	0.000%
2026-07-30	19.640	19.880	20.350	19.530	0.180	0.914%	25.55万	0.00亿	0.000%
2026-07-29	19.110	19.700	19.810	19.100	0.590	3.087%	19.76万	0.00亿	0.000%
2026-07-28	18.510	19.110	19.170	18.470	0.510	2.742%	17.00万	0.00亿	0.000%
2026-07-27	18.200	18.600	18.670	18.200	0.230	1.252%	10.75万	0.00亿	0.000%
2026-07-24	18.600	18.370	18.850	18.340	-0.350	-1.870%	9.30万	0.00亿	0.000%
2026-07-23	18.700	18.720	18.830	18.360	-0.120	-0.637%	12.15万	0.00亿	0.000%
2026-07-22	18.900	18.840	19.010	18.410	-0.210	-1.102%	19.53万	0.00亿	0.000%
2026-07-21	18.820	19.050	19.180	18.710	0.310	1.654%	26.46万	0.00亿	0.000%
2026-07-20	18.400	18.740	18.990	18.350	0.340	1.848%	21.60万	0.00亿	0.000%
2026-07-17	18.770	18.400	19.170	18.310	-0.330	-1.762%	21.27万	0.00亿	0.000%
2026-07-16	18.680	18.730	18.880	18.380	-0.010	-0.053%	17.21万	0.00亿	0.000%
2026-07-15	17.860	18.740	18.880	17.800	0.750	4.169%	23.95万	0.00亿	0.000%
2026-07-14	18.070	17.990	18.260	17.880	-0.080	-0.443%	15.68万	0.00亿	0.000%
2026-07-13	17.700	18.070	18.330	17.490	0.270	1.517%	20.50万	0.00亿	0.000%
2026-07-10	17.390	17.800	17.910	17.220	0.250	1.425%	16.65万	0.00亿	0.000%
2026-07-09	18.060	17.550	18.150	17.440	-0.530	-2.931%	17.82万	0.00亿	0.000%
2026-07-08	18.380	18.080	18.500	17.970	-0.350	-1.899%	12.64万	0.00亿	0.000%
2026-07-07	18.460	18.430	18.590	18.180	-0.090	-0.486%	14.92万	0.00亿	0.000%
2026-07-06	18.390	18.520	18.670	18.190	0.160	0.871%	20.69万	0.00亿	0.000%
2026-07-03	18.470	18.360	18.700	18.170	-0.110	-0.596%	25.25万	0.00亿	0.000%
2026-07-02	17.210	18.470	18.620	17.210	1.250	7.259%	46.25万	0.00亿	0.000%
2026-07-01	17.220	17.220	17.660	17.090	0.300	1.773%	35.65万	0.00亿	0.000%
2026-06-30	16.900	16.920	17.100	16.500	0.020	0.118%	15.34万	0.00亿	0.000%
2026-06-29	16.570	16.900	17.300	16.130	0.300	1.807%	18.63万	0.00亿	0.000%
2026-06-26	17.060	16.600	17.200	16.590	-0.530	-3.094%	11.58万	0.00亿	0.000%
2026-06-25	17.070	17.130	17.450	17.040	-0.070	-0.407%	11.89万	0.00亿	0.000%
2026-06-24	16.930	17.200	17.750	16.710	0.320	1.896%	18.03万	0.00亿	0.000%
2026-06-23	16.990	16.880	17.380	16.800	-0.110	-0.647%	16.40万	0.00亿	0.000%
2026-06-22	16.960	16.990	17.120	16.610	-0.020	-0.118%	13.00万	0.00亿	0.000%
2026-06-18	16.990	17.010	17.170	16.670	0.020	0.118%	8.93万	0.00亿	0.000%
2026-06-17	17.250	16.990	17.250	16.830	-0.280	-1.621%	8.69万	0.00亿	0.000%
2026-06-16	17.340	17.270	17.380	16.970	-0.150	-0.861%	13.11万	0.00亿	0.000%
2026-06-15	17.510	17.420	17.550	17.310	0.040	0.230%	12.65万	0.00亿	0.000%
2026-06-12	17.120	17.380	17.480	17.090	0.300	1.756%	9.60万	0.00亿	0.000%
2026-06-11	17.500	17.080	17.500	16.960	-0.360	-2.064%	8.72万	0.00亿	0.000%
2026-06-10	17.180	17.440	17.560	17.120	0.200	1.160%	9.57万	0.00亿	0.000%
2026-06-09	17.080	17.240	17.300	16.920	0.180	1.055%	10.58万	0.00亿	0.000%
2026-06-08	17.350	17.060	17.640	16.740	-0.470	-2.681%	18.34万	0.00亿	0.000%
2026-06-05	17.960	17.530	18.160	17.360	-0.370	-2.067%	18.23万	0.00亿	0.000%
2026-06-04	18.370	17.900	18.490	17.830	-0.420	-2.293%	11.35万	0.00亿	0.000%
2026-06-03	18.530	18.320	18.560	18.100	-0.210	-1.133%	13.16万	0.00亿	0.000%
2026-06-02	19.070	18.530	19.240	18.510	-0.640	-3.339%	10.79万	0.00亿	0.000%
2026-06-01	19.200	19.170	19.250	18.860	-0.020	-0.104%	11.34万	0.00亿	0.000%
2026-05-29	18.690	19.190	19.460	18.660	0.430	2.292%	16.87万	0.00亿	0.000%
2026-05-28	19.030	18.760	19.210	18.610	-0.160	-0.846%	12.26万	0.00亿	0.000%
2026-05-27	18.560	18.920	19.280	18.310	0.360	1.940%	19.23万	0.00亿	0.000%
2026-05-26	18.780	18.560	18.830	18.460	-0.150	-0.802%	13.60万	0.00亿	0.000%
2026-05-25	19.060	18.710	19.350	18.530	-0.440	-2.298%	23.56万	0.00亿	0.000%
2026-05-22	19.460	19.150	19.490	18.930	-0.230	-1.187%	11.16万	0.00亿	0.000%
2026-05-21	19.780	19.380	19.970	19.310	-0.400	-2.022%	11.76万	0.00亿	0.000%
2026-05-20	19.670	19.780	20.060	19.540	0.220	1.125%	13.07万	0.00亿	0.000%
2026-05-19	19.550	19.560	19.810	19.430	-0.060	-0.306%	8.17万	0.00亿	0.000%
2026-05-18	19.860	19.620	19.970	19.540	-0.370	-1.851%	11.05万	0.00亿	0.000%
2026-05-15	20.170	19.990	20.230	19.780	-0.270	-1.333%	15.55万	0.00亿	0.000%
2026-05-14	20.710	20.260	20.760	20.220	-0.280	-1.363%	18.02万	0.00亿	0.000%
2026-05-13	20.310	20.540	20.710	20.150	0.150	0.736%	19.78万	0.00亿	0.000%
2026-05-12	20.230	20.390	20.430	19.780	0.100	0.493%	23.38万	0.00亿	0.000%
2026-05-11	20.230	20.290	20.440	20.030	0.050	0.247%	16.11万	0.00亿	0.000%
2026-05-08	20.290	20.240	20.730	20.110	-0.070	-0.345%	18.42万	0.00亿	0.000%
2026-05-07	20.460	20.310	20.790	20.240	-0.200	-0.975%	14.38万	0.00亿	0.000%
2026-05-06	20.360	20.510	20.690	19.980	0.170	0.836%	20.51万	0.00亿	0.000%
2026-04-30	20.710	20.340	21.050	20.310	-0.560	-2.679%	25.53万	0.00亿	0.000%
2026-04-29	20.380	20.900	21.220	20.310	0.520	2.552%	27.93万	0.00亿	0.000%
2026-04-28	20.480	20.380	20.680	20.240	-0.110	-0.537%	20.64万	0.00亿	0.000%
2026-04-27	20.320	20.490	20.680	20.060	0.150	0.737%	23.69万	0.00亿	0.000%
2026-04-24	20.560	20.340	20.760	20.190	-0.420	-2.023%	24.53万	0.00亿	0.000%
2026-04-23	20.700	20.760	21.040	20.550	0.050	0.241%	26.34万	0.00亿	0.000%
2026-04-22	21.240	20.710	21.440	20.600	-0.580	-2.724%	38.31万	0.00亿	0.000%
2026-04-21	21.160	21.290	21.770	21.040	0.260	1.236%	73.51万	0.00亿	0.000%
2026-04-20	20.400	21.030	21.030	19.970	1.950	10.220%	72.66万	0.00亿	0.000%
2026-04-17	19.510	19.080	19.510	18.980	-0.300	-1.548%	9.48万	0.00亿	0.000%
2026-04-16	19.130	19.380	19.410	19.130	0.250	1.307%	9.53万	0.00亿	0.000%
2026-04-15	19.030	19.130	19.200	18.850	0.180	0.950%	8.65万	0.00亿	0.000%
2026-04-14	19.210	18.950	19.270	18.710	-0.270	-1.405%	14.89万	0.00亿	0.000%
2026-04-13	19.090	19.220	19.340	19.020	0.000	0.000%	7.79万	0.00亿	0.000%
2026-04-10	19.060	19.150	19.360	18.890	0.000	0.000%	12.42万	0.00亿	0.000%
2026-04-09	18.920	18.870	19.180	18.790	0.000	0.000%	7.73万	0.00亿	0.000%
2026-04-08	18.850	18.940	19.060	18.730	0.000	0.000%	11.59万	0.00亿	0.000%
2026-04-07	18.600	18.660	18.870	18.560	0.000	0.000%	6.05万	0.00亿	0.000%
2026-04-03	18.950	18.610	18.990	18.550	0.000	0.000%	8.54万	0.00亿	0.000%
2026-04-02	18.960	18.920	19.160	18.860	0.000	0.000%	11.40万	0.00亿	0.000%
2026-04-01	18.720	19.040	19.110	18.650	0.000	0.000%	15.10万	0.00亿	0.000%