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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.05 | 9.14 | 8.93 | 8.97 | -1.54% | 1.63 | 1.89% |
| 2025-11-18 | 9.05 | 9.15 | 8.93 | 9.11 | +0.33% | 2.07 | 2.39% |
| 2025-11-17 | 9.00 | 9.10 | 8.93 | 9.08 | +0.78% | 1.75 | 2.03% |
| 2025-11-14 | 8.99 | 9.20 | 8.98 | 9.01 | -0.33% | 1.86 | 2.13% |
| 2025-11-13 | 8.99 | 9.04 | 8.84 | 9.04 | +0.56% | 2.06 | 2.39% |
| 2025-11-12 | 9.24 | 9.27 | 8.98 | 8.99 | -2.71% | 2.94 | 3.38% |
| 2025-11-11 | 9.28 | 9.33 | 9.17 | 9.24 | -0.96% | 2.22 | 2.50% |
| 2025-11-10 | 9.29 | 9.48 | 9.23 | 9.33 | +0.86% | 2.91 | 3.24% |
| 2025-11-07 | 9.29 | 9.37 | 9.25 | 9.25 | -0.43% | 1.93 | 2.17% |
| 2025-11-06 | 9.56 | 9.56 | 9.25 | 9.29 | -2.93% | 3.09 | 3.45% |
| 2025-11-05 | 9.40 | 9.61 | 9.36 | 9.57 | +1.38% | 3.08 | 3.37% |
| 2025-11-04 | 9.35 | 9.48 | 9.30 | 9.44 | +0.75% | 2.19 | 2.43% |
| 2025-11-03 | 9.33 | 9.42 | 9.27 | 9.37 | +0.75% | 1.98 | 2.21% |
| 2025-10-31 | 9.19 | 9.33 | 9.17 | 9.30 | +1.09% | 2.02 | 2.26% |
| 2025-10-30 | 9.21 | 9.46 | 9.17 | 9.20 | -0.22% | 2.32 | 2.61% |
| 2025-10-29 | 9.19 | 9.31 | 9.05 | 9.22 | -0.43% | 1.92 | 2.18% |
| 2025-10-28 | 9.20 | 9.33 | 9.16 | 9.26 | +0.54% | 1.83 | 2.07% |
| 2025-10-27 | 9.35 | 9.39 | 9.12 | 9.21 | -2.23% | 3.11 | 3.51% |
| 2025-10-24 | 9.45 | 9.53 | 9.41 | 9.42 | -0.63% | 1.88 | 2.07% |
| 2025-10-23 | 9.49 | 9.53 | 9.35 | 9.48 | -0.42% | 2.29 | 2.53% |