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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.49 | 8.57 | 8.46 | 8.50 | -0.23% | 1.65 | 2.03% |
| 2025-07-21 | 8.32 | 8.61 | 8.32 | 8.52 | +1.79% | 2.02 | 2.49% |
| 2025-07-18 | 8.27 | 8.48 | 8.27 | 8.37 | +1.09% | 1.41 | 1.76% |
| 2025-07-17 | 8.29 | 8.32 | 8.24 | 8.28 | +0.24% | 0.77 | 0.97% |
| 2025-07-16 | 8.20 | 8.30 | 8.20 | 8.26 | +0.61% | 0.83 | 1.04% |
| 2025-07-15 | 8.41 | 8.43 | 8.17 | 8.21 | -2.49% | 2.31 | 2.92% |
| 2025-07-14 | 8.42 | 8.57 | 8.38 | 8.42 | -0.59% | 1.97 | 2.42% |
| 2025-07-11 | 8.55 | 8.55 | 8.40 | 8.47 | -0.35% | 1.35 | 1.67% |
| 2025-07-10 | 8.43 | 8.56 | 8.43 | 8.50 | +0.71% | 1.66 | 2.04% |
| 2025-07-09 | 8.41 | 8.50 | 8.39 | 8.44 | +0.36% | 1.45 | 1.79% |
| 2025-07-08 | 8.41 | 8.45 | 8.34 | 8.41 | 0.00% | 1.13 | 1.40% |
| 2025-07-07 | 8.28 | 8.45 | 8.27 | 8.41 | +1.33% | 1.13 | 1.40% |
| 2025-07-04 | 8.38 | 8.40 | 8.28 | 8.30 | -1.19% | 1.14 | 1.42% |
| 2025-07-03 | 8.40 | 8.46 | 8.37 | 8.40 | -0.24% | 0.87 | 1.08% |
| 2025-07-02 | 8.41 | 8.46 | 8.36 | 8.42 | 0.00% | 1.04 | 1.29% |
| 2025-07-01 | 8.45 | 8.46 | 8.36 | 8.42 | -0.12% | 0.92 | 1.14% |
| 2025-06-30 | 8.44 | 8.51 | 8.41 | 8.43 | +0.36% | 1.22 | 1.51% |
| 2025-06-27 | 8.46 | 8.51 | 8.40 | 8.40 | -0.47% | 1.13 | 1.39% |
| 2025-06-26 | 8.48 | 8.49 | 8.35 | 8.44 | -0.71% | 1.51 | 1.87% |
| 2025-06-25 | 8.49 | 8.55 | 8.41 | 8.50 | +0.24% | 1.37 | 1.69% |