致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

巨化股份 600160 历史交易数据 从 2024-02-03 到 2024-05-13 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-10 25.20 25.28 0.08 0.32% 24.69 25.43 230971 57929.43 0.86%
2024-05-09 25.00 25.20 0.34 1.37% 24.93 25.50 257566 64927.46 0.95%
2024-05-08 25.01 24.86 -0.38 -1.51% 24.70 25.28 262444 65334.06 0.97%
2024-05-07 24.26 25.24 1.16 4.82% 24.26 25.88 567108 143105.03 2.10%
2024-05-06 23.95 24.08 0.43 1.82% 22.86 24.20 532377 125552.22 1.97%
2024-04-30 23.86 23.65 -0.33 -1.38% 23.58 24.25 233624 55672.10 0.87%
2024-04-29 23.50 23.98 0.33 1.40% 23.43 24.10 428446 101798.56 1.59%
2024-04-26 22.10 23.65 2.09 9.69% 22.05 23.72 623489 144735.22 2.31%
2024-04-25 21.88 21.56 -0.44 -2.00% 21.40 22.29 276638 60333.48 1.02%
2024-04-24 21.86 22.00 0.14 0.64% 21.68 22.31 247580 54467.58 0.92%
2024-04-23 21.99 21.86 -0.46 -2.06% 20.87 22.28 581719 125731.09 2.15%
2024-04-22 23.18 22.32 -0.96 -4.12% 22.19 23.33 353151 80335.12 1.31%
2024-04-19 23.58 23.28 -0.22 -0.94% 23.11 23.89 245301 57543.96 0.91%
2024-04-18 23.35 23.50 -0.07 -0.30% 22.90 23.94 429889 100610.64 1.59%
2024-04-17 22.90 23.57 0.92 4.06% 22.63 23.59 382463 88466.31 1.42%
2024-04-16 23.13 22.65 -0.48 -2.08% 22.45 23.30 332351 76011.12 1.23%
2024-04-15 22.61 23.13 0.63 2.80% 22.40 23.47 385470 88691.38 1.43%
2024-04-12 22.43 22.50 0.00 0.00% 22.16 22.80 268793 60548.10 1.00%
2024-04-11 21.68 22.50 0.73 3.35% 21.44 22.82 447319 99256.12 1.66%
2024-04-10 22.32 21.77 -0.60 -2.68% 21.74 22.55 299599 66047.80 1.11%
2024-04-09 22.30 22.37 0.13 0.58% 21.90 22.74 330362 73810.75 1.22%
2024-04-08 22.00 22.24 -0.06 -0.27% 21.88 22.81 343481 77018.95 1.27%
2024-04-03 23.70 22.30 -1.27 -5.39% 22.20 23.90 642879 146622.55 2.38%
2024-04-02 23.07 23.57 0.44 1.90% 23.07 23.75 402606 94539.08 1.49%
2024-04-01 23.17 23.13 -0.53 -2.24% 22.71 23.38 500753 115765.80 1.85%
2024-03-29 23.55 23.66 0.24 1.02% 23.12 24.24 395629 93619.05 1.47%
2024-03-28 23.25 23.42 0.18 0.77% 23.14 24.05 419042 98442.95 1.55%
2024-03-27 23.53 23.24 -0.27 -1.15% 23.14 24.15 492072 115907.17 1.82%
2024-03-26 22.20 23.51 1.50 6.82% 21.90 23.94 680610 157049.73 2.52%
2024-03-25 22.30 22.01 -0.41 -1.83% 21.98 22.95 391327 87651.55 1.45%
2024-03-22 22.05 22.42 0.36 1.63% 21.85 23.14 518631 116240.46 1.92%
2024-03-21 22.40 22.06 -0.49 -2.17% 21.80 22.55 348938 77173.54 1.29%
2024-03-20 22.07 22.55 0.37 1.67% 21.99 22.82 467742 105149.23 1.73%
2024-03-19 21.89 22.18 0.13 0.59% 21.80 22.66 554059 123149.91 2.05%
2024-03-18 21.69 22.05 0.92 4.35% 20.92 22.46 893249 193824.20 3.31%
2024-03-15 19.24 21.13 1.92 9.99% 19.12 21.13 699735 142170.66 2.59%
2024-03-14 19.10 19.21 0.07 0.37% 19.05 19.53 266029 51276.53 0.99%
2024-03-13 19.15 19.14 0.00 0.00% 19.01 19.50 304042 58384.06 1.13%
2024-03-12 19.74 19.14 -0.61 -3.09% 18.85 19.88 521190 100322.98 1.93%
2024-03-11 20.27 19.75 -0.49 -2.42% 19.55 20.41 524301 103891.34 1.94%
2024-03-08 20.33 20.24 -0.28 -1.36% 19.93 20.64 396748 80240.85 1.47%
2024-03-07 20.22 20.52 0.10 0.49% 20.22 21.05 314476 64966.52 1.16%
2024-03-06 20.46 20.42 -0.04 -0.20% 20.34 20.94 335421 69197.28 1.24%
2024-03-05 20.28 20.46 0.05 0.24% 20.28 20.83 292756 60102.65 1.08%
2024-03-04 21.08 20.41 -0.49 -2.34% 19.98 21.18 422849 86258.84 1.57%
2024-03-01 20.48 20.90 0.49 2.40% 20.10 21.02 391918 80610.15 1.45%
2024-02-29 20.70 20.41 -0.29 -1.40% 19.90 21.33 618651 126874.98 2.29%
2024-02-28 20.68 20.70 0.24 1.17% 20.43 21.35 409581 85458.74 1.52%
2024-02-27 20.37 20.46 0.09 0.44% 20.12 20.91 291232 59638.65 1.08%
2024-02-26 20.17 20.37 0.31 1.55% 20.17 21.35 387630 80330.49 1.44%
2024-02-23 19.55 20.06 0.69 3.56% 19.33 20.30 372163 73816.38 1.38%
2024-02-22 19.35 19.37 0.08 0.41% 19.05 19.50 228608 44048.01 0.85%
2024-02-21 19.65 19.29 -0.45 -2.28% 19.18 19.88 381052 74367.24 1.41%
2024-02-20 18.29 19.74 1.35 7.34% 18.15 19.88 491575 95060.37 1.82%
2024-02-19 18.56 18.39 0.54 3.03% 18.10 18.58 377931 69183.30 1.40%
2024-02-08 18.25 17.85 -0.13 -0.72% 17.65 18.88 496349 91182.52 1.84%
2024-02-07 16.72 17.98 1.26 7.54% 16.63 18.10 482306 84492.27 1.79%
2024-02-06 15.71 16.72 0.78 4.89% 15.66 16.77 236673 38702.87 0.88%
2024-02-05 15.35 15.94 0.42 2.71% 14.82 16.00 233124 36138.61 0.86%