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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.36 | 8.56 | 8.35 | 8.48 | +1.44% | 1.32 | 1.62% |
| 2025-06-23 | 8.19 | 8.38 | 8.16 | 8.36 | +1.09% | 1.35 | 1.69% |
| 2025-06-20 | 8.33 | 8.39 | 8.25 | 8.27 | -1.31% | 1.22 | 1.53% |
| 2025-06-19 | 8.44 | 8.50 | 8.32 | 8.38 | -1.06% | 1.54 | 1.91% |
| 2025-06-18 | 8.48 | 8.55 | 8.38 | 8.47 | -0.59% | 1.70 | 2.09% |
| 2025-06-17 | 8.73 | 8.75 | 8.44 | 8.52 | -2.52% | 3.12 | 3.80% |
| 2025-06-16 | 8.80 | 8.85 | 8.60 | 8.74 | -1.68% | 3.51 | 4.19% |
| 2025-06-13 | 8.78 | 9.24 | 8.69 | 8.89 | +1.25% | 7.08 | 8.21% |
| 2025-06-12 | 8.73 | 9.04 | 8.68 | 8.78 | -0.11% | 3.75 | 4.44% |
| 2025-06-11 | 8.78 | 8.96 | 8.61 | 8.79 | -0.45% | 4.87 | 5.76% |
| 2025-06-10 | 8.93 | 9.21 | 8.79 | 8.83 | -1.88% | 9.80 | 11.33% |
| 2025-06-09 | 8.48 | 9.30 | 8.48 | 9.00 | +6.49% | 10.91 | 12.50% |
| 2025-06-06 | 8.59 | 8.64 | 8.27 | 8.45 | -2.64% | 4.85 | 5.99% |
| 2025-06-05 | 8.43 | 9.12 | 8.43 | 8.68 | +1.99% | 7.33 | 8.66% |
| 2025-06-04 | 8.48 | 8.62 | 8.39 | 8.51 | 0.00% | 3.25 | 3.97% |
| 2025-06-03 | 8.23 | 8.63 | 8.23 | 8.51 | +3.77% | 4.50 | 5.51% |
| 2025-05-30 | 8.07 | 8.38 | 8.05 | 8.20 | +1.48% | 2.60 | 3.28% |
| 2025-05-29 | 7.95 | 8.10 | 7.94 | 8.08 | +1.50% | 0.96 | 1.24% |
| 2025-05-28 | 7.92 | 8.06 | 7.92 | 7.96 | 0.00% | 0.57 | 0.74% |
| 2025-05-27 | 7.96 | 7.98 | 7.91 | 7.96 | 0.00% | 0.44 | 0.58% |