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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.35 | 10.48 | 9.85 | 9.95 | -5.95% | 5.83 | 5.97% |
| 2026-03-20 | 10.65 | 11.00 | 10.58 | 10.58 | 0.00% | 5.81 | 5.61% |
| 2026-03-19 | 10.70 | 10.78 | 10.48 | 10.58 | -2.13% | 3.66 | 3.60% |
| 2026-03-18 | 10.60 | 10.87 | 10.55 | 10.81 | +1.79% | 3.48 | 3.39% |
| 2026-03-17 | 11.03 | 11.05 | 10.58 | 10.62 | -3.63% | 4.56 | 4.40% |
| 2026-03-16 | 10.85 | 11.23 | 10.84 | 11.02 | +1.47% | 6.29 | 5.93% |
| 2026-03-13 | 11.10 | 11.29 | 10.81 | 10.86 | -2.60% | 4.59 | 4.33% |
| 2026-03-12 | 11.15 | 11.20 | 10.85 | 11.15 | 0.00% | 5.68 | 5.38% |
| 2026-03-11 | 11.05 | 11.39 | 10.93 | 11.15 | +2.39% | 8.10 | 7.55% |
| 2026-03-10 | 10.74 | 11.09 | 10.74 | 10.89 | +1.97% | 4.88 | 4.67% |
| 2026-03-09 | 10.21 | 10.86 | 10.21 | 10.68 | +2.59% | 5.95 | 5.87% |
| 2026-03-06 | 10.10 | 10.52 | 10.09 | 10.41 | +3.07% | 4.23 | 4.24% |
| 2026-03-05 | 10.38 | 10.57 | 9.81 | 10.10 | -0.79% | 5.48 | 5.56% |
| 2026-03-04 | 10.16 | 10.38 | 10.10 | 10.18 | -1.55% | 3.52 | 3.59% |
| 2026-03-03 | 10.62 | 10.69 | 10.19 | 10.34 | -1.99% | 5.70 | 5.72% |
| 2026-03-02 | 10.38 | 11.10 | 10.35 | 10.55 | 0.00% | 6.50 | 6.32% |
| 2026-02-27 | 10.44 | 10.94 | 10.35 | 10.55 | +2.43% | 7.04 | 6.88% |
| 2026-02-26 | 10.55 | 10.68 | 10.30 | 10.30 | -0.48% | 3.86 | 3.86% |
| 2026-02-25 | 10.30 | 10.63 | 10.29 | 10.35 | -0.19% | 3.69 | 3.70% |
| 2026-02-24 | 10.04 | 10.55 | 9.95 | 10.37 | +6.14% | 5.59 | 5.64% |