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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.97 | 9.25 | 8.93 | 9.02 | +0.78% | 3.22 | 3.69% |
| 2025-08-18 | 8.96 | 9.05 | 8.85 | 8.95 | -0.11% | 2.65 | 3.08% |
| 2025-08-15 | 8.83 | 8.96 | 8.74 | 8.96 | +1.13% | 2.29 | 2.69% |
| 2025-08-14 | 8.67 | 9.02 | 8.67 | 8.86 | +1.96% | 4.30 | 5.06% |
| 2025-08-13 | 8.68 | 8.75 | 8.60 | 8.69 | +0.35% | 1.60 | 1.92% |
| 2025-08-12 | 8.63 | 8.69 | 8.59 | 8.66 | +0.35% | 1.57 | 1.90% |
| 2025-08-11 | 8.55 | 8.66 | 8.51 | 8.63 | +0.82% | 1.70 | 2.06% |
| 2025-08-08 | 8.56 | 8.60 | 8.52 | 8.56 | 0.00% | 1.03 | 1.25% |
| 2025-08-07 | 8.68 | 8.69 | 8.55 | 8.56 | -1.38% | 2.04 | 2.47% |
| 2025-08-06 | 8.75 | 8.78 | 8.64 | 8.68 | -0.80% | 1.63 | 1.96% |
| 2025-08-05 | 8.72 | 8.77 | 8.65 | 8.75 | +0.57% | 1.53 | 1.83% |
| 2025-08-04 | 8.74 | 8.83 | 8.64 | 8.70 | -0.80% | 2.22 | 2.66% |
| 2025-08-01 | 8.96 | 9.01 | 8.60 | 8.77 | -4.88% | 4.46 | 5.29% |
| 2025-07-31 | 9.21 | 9.36 | 9.13 | 9.22 | -0.54% | 3.32 | 3.75% |
| 2025-07-30 | 9.24 | 9.47 | 9.09 | 9.27 | -0.32% | 5.20 | 5.84% |
| 2025-07-29 | 8.87 | 9.45 | 8.85 | 9.30 | +4.26% | 6.86 | 7.82% |
| 2025-07-28 | 8.93 | 9.01 | 8.81 | 8.92 | +1.48% | 3.15 | 3.68% |
| 2025-07-25 | 8.84 | 8.91 | 8.78 | 8.79 | -0.57% | 2.06 | 2.44% |
| 2025-07-24 | 8.55 | 8.89 | 8.54 | 8.84 | +3.27% | 3.50 | 4.15% |
| 2025-07-23 | 8.50 | 8.72 | 8.47 | 8.56 | +0.71% | 2.25 | 2.73% |