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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.48 | 8.61 | 8.41 | 8.61 | +2.01% | 1.64 | 2.00% |
| 2025-12-16 | 8.49 | 8.58 | 8.41 | 8.44 | -0.94% | 1.16 | 1.42% |
| 2025-12-15 | 8.51 | 8.57 | 8.38 | 8.52 | -1.16% | 1.71 | 2.10% |
| 2025-12-12 | 8.74 | 8.76 | 8.61 | 8.62 | -1.37% | 1.99 | 2.39% |
| 2025-12-11 | 8.89 | 8.92 | 8.72 | 8.74 | -2.35% | 2.07 | 2.45% |
| 2025-12-10 | 8.88 | 9.12 | 8.79 | 8.95 | +0.56% | 2.86 | 3.33% |
| 2025-12-09 | 8.87 | 9.01 | 8.83 | 8.90 | +0.45% | 1.86 | 2.18% |
| 2025-12-08 | 8.86 | 8.96 | 8.80 | 8.86 | -0.34% | 2.69 | 3.16% |
| 2025-12-05 | 8.65 | 9.01 | 8.61 | 8.89 | +2.18% | 3.12 | 3.67% |
| 2025-12-04 | 8.59 | 8.88 | 8.51 | 8.70 | +1.52% | 2.96 | 3.54% |
| 2025-12-03 | 8.68 | 8.72 | 8.53 | 8.57 | -1.15% | 0.94 | 1.14% |
| 2025-12-02 | 8.71 | 8.73 | 8.61 | 8.67 | -0.80% | 0.87 | 1.05% |
| 2025-12-01 | 8.60 | 8.84 | 8.59 | 8.74 | +2.10% | 1.75 | 2.09% |
| 2025-11-28 | 8.51 | 8.57 | 8.47 | 8.56 | +0.35% | 0.77 | 0.94% |
| 2025-11-27 | 8.49 | 8.61 | 8.44 | 8.53 | +0.83% | 1.13 | 1.38% |
| 2025-11-26 | 8.56 | 8.61 | 8.45 | 8.46 | -1.17% | 1.10 | 1.34% |
| 2025-11-25 | 8.53 | 8.62 | 8.50 | 8.56 | +0.59% | 1.13 | 1.37% |
| 2025-11-24 | 8.46 | 8.56 | 8.39 | 8.51 | +0.59% | 1.66 | 2.05% |
| 2025-11-21 | 8.76 | 8.80 | 8.46 | 8.46 | -3.64% | 2.38 | 2.89% |
| 2025-11-20 | 8.95 | 8.99 | 8.75 | 8.78 | -2.12% | 2.00 | 2.36% |