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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.69 | 9.97 | 9.64 | 9.77 | +0.83% | 2.96 | 3.14% |
| 2026-02-12 | 9.75 | 9.78 | 9.62 | 9.69 | -0.92% | 1.87 | 2.01% |
| 2026-02-11 | 9.91 | 9.95 | 9.76 | 9.78 | -1.51% | 2.60 | 2.76% |
| 2026-02-10 | 9.91 | 10.03 | 9.86 | 9.93 | +0.20% | 2.55 | 2.68% |
| 2026-02-09 | 9.81 | 9.97 | 9.78 | 9.91 | +2.06% | 2.83 | 2.99% |
| 2026-02-06 | 9.71 | 9.86 | 9.62 | 9.71 | -1.22% | 2.87 | 3.08% |
| 2026-02-05 | 9.57 | 9.97 | 9.52 | 9.83 | +2.29% | 3.99 | 4.24% |
| 2026-02-04 | 9.61 | 9.70 | 9.51 | 9.61 | -0.21% | 2.57 | 2.80% |
| 2026-02-03 | 9.52 | 9.83 | 9.52 | 9.63 | +1.26% | 3.04 | 3.28% |
| 2026-02-02 | 9.39 | 9.95 | 9.39 | 9.51 | -0.10% | 5.46 | 5.88% |
| 2026-01-30 | 9.60 | 9.76 | 9.46 | 9.52 | -0.83% | 8.46 | 9.19% |
| 2026-01-29 | 8.95 | 9.90 | 8.84 | 9.60 | +6.67% | 12.35 | 13.38% |
| 2026-01-28 | 8.93 | 9.07 | 8.92 | 9.00 | +0.67% | 2.14 | 2.48% |
| 2026-01-27 | 9.11 | 9.20 | 8.91 | 8.94 | -2.40% | 3.37 | 3.90% |
| 2026-01-26 | 9.39 | 9.58 | 9.05 | 9.16 | -7.10% | 6.66 | 7.52% |
| 2026-01-23 | 9.82 | 10.03 | 9.71 | 9.86 | +0.41% | 5.83 | 6.16% |
| 2026-01-22 | 9.70 | 9.86 | 9.58 | 9.82 | +1.13% | 6.20 | 6.65% |
| 2026-01-21 | 9.53 | 9.95 | 9.27 | 9.71 | +5.77% | 9.88 | 10.72% |
| 2026-01-20 | 9.10 | 9.25 | 9.04 | 9.18 | +0.66% | 3.02 | 3.43% |
| 2026-01-19 | 8.90 | 9.15 | 8.90 | 9.12 | +3.28% | 3.56 | 4.10% |