中体产业 sh.600158
11.67
+2.28%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.50 | 12.02 | 11.36 | 11.67 | +2.28% | 11.71 | 10.45% |
| 2026-05-21 | 11.74 | 12.07 | 11.34 | 11.41 | -3.71% | 12.47 | 11.20% |
| 2026-05-20 | 11.92 | 12.39 | 11.66 | 11.85 | -0.59% | 12.17 | 10.62% |
| 2026-05-19 | 12.12 | 12.49 | 11.81 | 11.92 | -9.15% | 19.71 | 17.11% |
| 2026-05-18 | 14.48 | 14.48 | 13.12 | 13.12 | -10.01% | 10.75 | 8.43% |
| 2026-05-15 | 13.88 | 14.89 | 13.81 | 14.58 | +4.74% | 21.24 | 15.24% |
| 2026-05-14 | 13.83 | 14.75 | 13.33 | 13.92 | +1.38% | 15.46 | 11.49% |
| 2026-05-13 | 14.07 | 14.50 | 13.62 | 13.73 | -2.42% | 12.73 | 9.57% |
| 2026-05-12 | 13.55 | 14.38 | 13.31 | 14.07 | +4.45% | 14.56 | 10.90% |
| 2026-05-11 | 13.49 | 13.87 | 13.30 | 13.47 | -0.15% | 12.42 | 9.59% |
| 2026-05-08 | 13.43 | 13.62 | 12.99 | 13.49 | +1.66% | 19.14 | 14.96% |
| 2026-05-07 | 12.45 | 13.57 | 12.45 | 13.27 | +7.54% | 24.32 | 18.97% |
| 2026-05-06 | 11.85 | 12.65 | 11.66 | 12.34 | +4.13% | 18.94 | 16.00% |
| 2026-04-30 | 11.54 | 11.85 | 11.54 | 11.85 | +10.03% | 7.96 | 7.03% |
| 2026-04-29 | 10.08 | 10.85 | 10.06 | 10.77 | +5.59% | 7.77 | 7.60% |
| 2026-04-28 | 10.50 | 10.60 | 10.19 | 10.20 | -4.40% | 5.76 | 5.81% |
| 2026-04-27 | 10.37 | 10.85 | 10.16 | 10.67 | +1.91% | 6.38 | 6.28% |
| 2026-04-24 | 10.61 | 10.85 | 10.46 | 10.47 | -1.78% | 6.55 | 6.41% |
| 2026-04-23 | 10.85 | 10.91 | 10.54 | 10.66 | -1.75% | 5.33 | 5.20% |
| 2026-04-22 | 11.03 | 11.15 | 10.78 | 10.85 | -1.90% | 4.99 | 4.79% |