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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.95 | 8.97 | 8.81 | 8.83 | -0.90% | 1.77 | 2.08% |
| 2026-01-15 | 9.03 | 9.05 | 8.88 | 8.91 | -1.22% | 1.61 | 1.88% |
| 2026-01-14 | 8.99 | 9.10 | 8.90 | 9.02 | +0.33% | 2.84 | 3.29% |
| 2026-01-13 | 9.11 | 9.16 | 8.96 | 8.99 | -1.21% | 2.60 | 2.99% |
| 2026-01-12 | 8.89 | 9.15 | 8.88 | 9.10 | +2.25% | 3.19 | 3.69% |
| 2026-01-09 | 8.75 | 8.90 | 8.74 | 8.90 | +1.60% | 2.43 | 2.87% |
| 2026-01-08 | 8.72 | 8.79 | 8.71 | 8.76 | +0.11% | 1.04 | 1.23% |
| 2026-01-07 | 8.81 | 8.88 | 8.74 | 8.75 | -0.79% | 1.67 | 1.98% |
| 2026-01-06 | 8.76 | 8.84 | 8.75 | 8.82 | +0.46% | 1.90 | 2.26% |
| 2026-01-05 | 8.73 | 8.87 | 8.72 | 8.78 | +0.57% | 1.63 | 1.93% |
| 2025-12-31 | 8.69 | 8.76 | 8.64 | 8.73 | +0.46% | 0.98 | 1.18% |
| 2025-12-30 | 8.67 | 8.77 | 8.61 | 8.69 | 0.00% | 1.21 | 1.45% |
| 2025-12-29 | 8.76 | 8.82 | 8.67 | 8.69 | -1.25% | 1.28 | 1.54% |
| 2025-12-26 | 8.85 | 8.91 | 8.76 | 8.80 | -0.79% | 1.25 | 1.48% |
| 2025-12-25 | 8.75 | 8.93 | 8.73 | 8.87 | +1.60% | 1.64 | 1.93% |
| 2025-12-24 | 8.75 | 8.77 | 8.66 | 8.73 | -0.57% | 1.56 | 1.86% |
| 2025-12-23 | 9.01 | 9.04 | 8.72 | 8.78 | -3.73% | 2.96 | 3.48% |
| 2025-12-22 | 8.86 | 9.22 | 8.85 | 9.12 | +2.93% | 3.68 | 4.22% |
| 2025-12-19 | 8.61 | 8.87 | 8.59 | 8.86 | +3.02% | 2.13 | 2.53% |
| 2025-12-18 | 8.54 | 8.73 | 8.53 | 8.60 | -0.12% | 1.46 | 1.76% |