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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.21 | 11.31 | 10.91 | 11.06 | -2.30% | 6.46 | 6.10% |
| 2026-04-20 | 10.95 | 11.66 | 10.90 | 11.32 | +3.38% | 8.80 | 8.08% |
| 2026-04-17 | 11.24 | 11.50 | 10.90 | 10.95 | -3.18% | 8.88 | 8.32% |
| 2026-04-16 | 11.20 | 11.44 | 11.05 | 11.31 | +0.44% | 6.20 | 5.72% |
| 2026-04-15 | 11.42 | 11.50 | 11.15 | 11.26 | -1.14% | 6.94 | 6.41% |
| 2026-04-14 | 11.34 | 11.55 | 11.15 | 11.39 | +1.24% | 8.20 | 7.52% |
| 2026-04-13 | 11.49 | 11.66 | 11.13 | 11.25 | -1.75% | 8.13 | 7.49% |
| 2026-04-10 | 11.86 | 11.94 | 11.37 | 11.45 | -3.78% | 9.98 | 9.04% |
| 2026-04-09 | 12.01 | 12.14 | 11.75 | 11.90 | 0.00% | 10.70 | 9.32% |
| 2026-04-08 | 11.80 | 12.20 | 11.70 | 11.90 | +0.25% | 15.75 | 13.75% |
| 2026-04-07 | 10.70 | 11.87 | 10.70 | 11.87 | +10.01% | 15.11 | 13.58% |
| 2026-04-03 | 11.70 | 11.76 | 10.75 | 10.79 | -6.90% | 10.35 | 9.73% |
| 2026-04-02 | 11.43 | 12.09 | 11.37 | 11.59 | +1.31% | 11.71 | 10.42% |
| 2026-04-01 | 11.78 | 11.97 | 11.30 | 11.44 | -4.59% | 14.36 | 12.96% |
| 2026-03-31 | 10.96 | 11.99 | 10.96 | 11.99 | +10.00% | 14.98 | 13.28% |
| 2026-03-30 | 10.61 | 11.08 | 10.45 | 10.90 | +0.83% | 8.13 | 7.83% |
| 2026-03-27 | 10.62 | 10.97 | 10.42 | 10.81 | +0.46% | 9.22 | 8.95% |
| 2026-03-26 | 11.78 | 11.95 | 10.76 | 10.76 | -4.19% | 13.94 | 12.87% |
| 2026-03-25 | 10.22 | 11.23 | 10.22 | 11.23 | +9.99% | 11.76 | 11.13% |
| 2026-03-24 | 10.13 | 10.23 | 9.76 | 10.21 | +2.61% | 5.32 | 5.53% |