新股暂无数据，请耐心等待
新股暂无数据，请耐心等待
| 日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
| 2018-12-12 | 600270 | 21.21 | 20.19 | 20.66 | 20.99 | 1.99% | 20.36 | -- |
| 2018-12-11 | 600270 | 20.98 | 20.31 | 20.82 | 20.58 | -1.39% | 11.13 | -- |
| 2018-12-10 | 600270 | 21.18 | 20.75 | 20.87 | 20.87 | -0.24% | 6.18 | -- |
| 2018-12-07 | 600270 | 21.09 | 20.66 | 20.82 | 20.92 | 0.19% | 6.36 | -- |
| 2018-12-06 | 600270 | 21.08 | 20.73 | 20.9 | 20.88 | -0.1% | 8.72 | -- |
| 2018-12-05 | 600270 | 22.45 | 20.78 | 22.27 | 20.9 | -7.03% | 21.43 | 卖点 |
| 2018-12-04 | 600270 | 22.57 | 22.23 | 22.41 | 22.48 | 0.76% | 6.56 | -- |
| 2018-12-03 | 600270 | 22.6 | 22.22 | 22.55 | 22.31 | 0.18% | 7.52 | -- |
| 2018-11-30 | 600270 | 22.28 | 21.47 | 21.47 | 22.27 | 3.68% | 5.2 | 买点 |
| 2018-11-29 | 600270 | 22.28 | 21.4 | 22.18 | 21.48 | -3.24% | 6.88 | 卖点 |
| 2018-11-28 | 600270 | 22.26 | 22.06 | 22.2 | 22.2 | 0% | 2.85 | -- |
| 2018-11-27 | 600270 | 22.35 | 22.08 | 22.33 | 22.2 | -0.49% | 3.66 | -- |
| 2018-11-26 | 600270 | 22.38 | 21.6 | 21.6 | 22.31 | 2.11% | 5.8 | -- |
| 2018-11-23 | 600270 | 22.5 | 21.74 | 21.85 | 21.85 | 0.18% | 7.62 | -- |
| 2018-11-22 | 600270 | 22.15 | 21.7 | 22.15 | 21.81 | -1.27% | 5.49 | -- |
| 2018-11-21 | 600270 | 22.09 | 21.5 | 21.5 | 22.09 | 1.61% | 6.37 | -- |
| 2018-11-20 | 600270 | 21.94 | 21.42 | 21.42 | 21.74 | 0.42% | 5.11 | -- |
| 2018-11-19 | 600270 | 21.75 | 21.43 | 21.58 | 21.65 | 0.28% | 4.3 | -- |
| 2018-11-16 | 600270 | 21.79 | 21.35 | 21.49 | 21.59 | 0.47% | 5.54 | -- |
| 2018-11-15 | 600270 | 21.5 | 20.87 | 20.98 | 21.49 | 2.43% | 3.96 | -- |
| 2018-11-14 | 600270 | 21.29 | 20.9 | 21.29 | 20.98 | -0.57% | 3.32 | -- |
| 2018-11-13 | 600270 | 21.12 | 20.62 | 20.78 | 21.1 | 1.05% | 5.08 | -- |
| 2018-11-12 | 600270 | 20.94 | 20.6 | 20.67 | 20.88 | 0.87% | 4.29 | 买点 |
| 2018-11-09 | 600270 | 20.9 | 20.52 | 20.8 | 20.7 | -0.34% | 4.83 | 卖点 |
| 2018-11-08 | 600270 | 21.39 | 20.61 | 21.37 | 20.77 | -2.03% | 9.83 | -- |
| 2018-11-07 | 600270 | 21.63 | 21.12 | 21.47 | 21.2 | -0.52% | 5.5 | -- |
| 2018-11-06 | 600270 | 21.56 | 21.18 | 21.46 | 21.31 | -0.19% | 6.11 | -- |
| 2018-11-05 | 600270 | 21.95 | 21.18 | 21.35 | 21.35 | 1.62% | 11.45 | -- |
| 2018-11-02 | 600270 | 21.03 | 20.33 | 20.42 | 21.01 | 4.16% | 9.06 | -- |
| 2018-11-01 | 600270 | 20.29 | 20.14 | 20.29 | 20.17 | -0.3% | 3.99 | -- |
| 2018-10-31 | 600270 | 20.26 | 20.11 | 20.15 | 20.23 | 0.4% | 4.36 | -- |
| 2018-10-30 | 600270 | 20.27 | 19.96 | 20.07 | 20.15 | 0.15% | 3.6 | -- |
| 2018-10-29 | 600270 | 20.2 | 19.97 | 20.15 | 20.12 | -0.35% | 3.14 | -- |
| 2018-10-26 | 600270 | 20.19 | 20.04 | 20.08 | 20.19 | 0.65% | 3.33 | -- |
| 2018-10-25 | 600270 | 20.08 | 19.6 | 19.8 | 20.06 | 0.25% | 3.04 | -- |
| 2018-10-24 | 600270 | 20.18 | 19.93 | 20 | 20.01 | 0.25% | 3.01 | -- |
| 2018-10-23 | 600270 | 20.25 | 19.95 | 20.17 | 19.96 | -1.29% | 4.7 | -- |
| 2018-10-22 | 600270 | 20.34 | 19.82 | 19.82 | 20.22 | 2.07% | 7.62 | 买点 |
| 2018-10-19 | 600270 | 19.85 | 19.06 | 19.15 | 19.81 | 2.38% | 4.06 | -- |
| 2018-10-18 | 600270 | 19.83 | 19.3 | 19.83 | 19.35 | -2.37% | 5.92 | -- |
| 2018-10-17 | 600270 | 20.07 | 19.68 | 20.03 | 19.82 | 0.1% | 4.37 | -- |
| 2018-10-16 | 600270 | 20.13 | 19.77 | 19.97 | 19.8 | -1.25% | 3.74 | 卖点 |
| 2018-10-15 | 600270 | 20.48 | 20 | 20.33 | 20.05 | -1.28% | 3.37 | -- |
| 2018-10-12 | 600270 | 20.34 | 19.71 | 19.85 | 20.31 | 2.42% | 7.41 | -- |
| 2018-10-11 | 600270 | 20.29 | 19.75 | 19.9 | 19.83 | -2.51% | 7.45 | -- |
| 2018-10-10 | 600270 | 20.49 | 20.23 | 20.26 | 20.34 | 0.25% | 3.06 | -- |
| 2018-10-09 | 600270 | 20.5 | 19.92 | 20.3 | 20.29 | -0.29% | 9.1 | -- |
| 2018-09-26 | 600270 | 20.39 | 20.1 | 20.15 | 20.35 | 0.94% | 3.77 | -- |
| 2018-09-25 | 600270 | 20.16 | 19.99 | 20.1 | 20.16 | 0.65% | 5.83 | -- |
| 2018-09-21 | 600270 | 20.05 | 19.65 | 19.88 | 20.03 | 4.7% | 8.16 | 买点 |
| 2018-09-20 | 600270 | 19.23 | 19 | 19.23 | 19.13 | -0.52% | 3.45 | -- |
| 2018-09-19 | 600270 | 19.39 | 19.14 | 19.3 | 19.23 | -0.98% | 4.7 | -- |
| 2018-09-18 | 600270 | 19.48 | 19.11 | 19.3 | 19.42 | 0.57% | 2.37 | -- |
| 2018-09-17 | 600270 | 19.32 | 18.89 | 18.89 | 19.31 | 1.69% | 3.34 | -- |
| 2018-09-14 | 600270 | 19.57 | 18.91 | 19.44 | 18.99 | -2.31% | 3.05 | -- |
| 2018-09-13 | 600270 | 19.66 | 19.21 | 19.6 | 19.44 | -0.36% | 2 | -- |
| 2018-09-12 | 600270 | 19.64 | 19.4 | 19.55 | 19.51 | -0.2% | 1.31 | -- |
| 2018-09-11 | 600270 | 19.56 | 19.35 | 19.45 | 19.55 | 0.51% | 1.37 | -- |
| 2018-09-10 | 600270 | 19.79 | 19.31 | 19.75 | 19.45 | -1.32% | 2.08 | -- |