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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.46 | 9.63 | 9.43 | 9.52 | +0.32% | 2.83 | 3.09% |
| 2025-10-21 | 9.43 | 9.51 | 9.35 | 9.49 | +0.32% | 2.34 | 2.58% |
| 2025-10-20 | 9.30 | 9.55 | 9.22 | 9.46 | +2.60% | 3.72 | 4.13% |
| 2025-10-17 | 9.23 | 9.36 | 9.19 | 9.22 | -0.22% | 2.20 | 2.47% |
| 2025-10-16 | 9.31 | 9.38 | 9.19 | 9.24 | -0.96% | 2.09 | 2.35% |
| 2025-10-15 | 9.13 | 9.36 | 9.13 | 9.33 | +2.19% | 2.38 | 2.66% |
| 2025-10-14 | 9.13 | 9.24 | 9.09 | 9.13 | +0.33% | 2.02 | 2.30% |
| 2025-10-13 | 8.97 | 9.11 | 8.90 | 9.10 | -0.87% | 1.87 | 2.15% |
| 2025-10-10 | 9.04 | 9.20 | 9.02 | 9.18 | +1.44% | 2.33 | 2.66% |
| 2025-10-09 | 9.15 | 9.15 | 8.99 | 9.05 | -0.88% | 1.74 | 2.01% |
| 2025-09-30 | 9.16 | 9.20 | 9.11 | 9.13 | -0.33% | 1.47 | 1.67% |
| 2025-09-29 | 9.06 | 9.16 | 8.93 | 9.16 | +0.88% | 1.84 | 2.12% |
| 2025-09-26 | 9.03 | 9.18 | 8.96 | 9.08 | 0.00% | 1.69 | 1.94% |
| 2025-09-25 | 9.09 | 9.14 | 9.01 | 9.08 | -0.22% | 1.46 | 1.68% |
| 2025-09-24 | 8.95 | 9.10 | 8.93 | 9.10 | +1.11% | 1.51 | 1.74% |
| 2025-09-23 | 9.11 | 9.15 | 8.87 | 9.00 | -1.75% | 2.42 | 2.82% |
| 2025-09-22 | 9.23 | 9.28 | 9.08 | 9.16 | -1.08% | 1.96 | 2.23% |
| 2025-09-19 | 9.18 | 9.28 | 9.09 | 9.26 | +0.22% | 2.63 | 2.99% |
| 2025-09-18 | 9.49 | 9.54 | 9.14 | 9.24 | -3.35% | 5.04 | 5.61% |
| 2025-09-17 | 9.56 | 9.76 | 9.48 | 9.56 | +0.95% | 6.26 | 6.77% |