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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.91 | 7.97 | 7.89 | 7.96 | +0.50% | 0.52 | 0.68% |
| 2025-05-23 | 7.98 | 8.05 | 7.91 | 7.92 | -0.75% | 0.86 | 1.13% |
| 2025-05-22 | 8.11 | 8.17 | 7.94 | 7.98 | -1.84% | 1.08 | 1.39% |
| 2025-05-21 | 8.12 | 8.18 | 8.09 | 8.13 | -0.49% | 0.91 | 1.17% |
| 2025-05-20 | 8.08 | 8.28 | 8.06 | 8.17 | +1.24% | 1.30 | 1.65% |
| 2025-05-19 | 7.99 | 8.13 | 7.94 | 8.07 | +1.00% | 0.96 | 1.24% |
| 2025-05-16 | 7.95 | 8.01 | 7.93 | 7.99 | +0.25% | 0.55 | 0.71% |
| 2025-05-15 | 8.03 | 8.03 | 7.95 | 7.97 | -0.62% | 0.58 | 0.76% |
| 2025-05-14 | 7.98 | 8.05 | 7.93 | 8.02 | +0.12% | 0.85 | 1.10% |
| 2025-05-13 | 8.06 | 8.10 | 7.99 | 8.01 | -0.25% | 1.09 | 1.41% |
| 2025-05-12 | 8.09 | 8.09 | 7.99 | 8.03 | -0.12% | 0.87 | 1.12% |
| 2025-05-09 | 8.13 | 8.16 | 8.00 | 8.04 | -1.10% | 0.85 | 1.09% |
| 2025-05-08 | 8.13 | 8.18 | 8.08 | 8.13 | -0.49% | 1.10 | 1.41% |
| 2025-05-07 | 8.06 | 8.20 | 8.00 | 8.17 | +2.25% | 1.75 | 2.25% |
| 2025-05-06 | 8.06 | 8.10 | 7.96 | 7.99 | +1.01% | 1.23 | 1.60% |