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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.50 | 9.56 | 9.33 | 9.47 | -0.32% | 3.20 | 3.53% |
| 2025-09-15 | 9.38 | 9.57 | 9.36 | 9.50 | +0.85% | 4.02 | 4.43% |
| 2025-09-12 | 9.48 | 9.61 | 9.38 | 9.42 | -1.05% | 4.20 | 4.63% |
| 2025-09-11 | 9.66 | 9.73 | 9.35 | 9.52 | -2.56% | 7.45 | 8.21% |
| 2025-09-10 | 9.68 | 9.96 | 9.64 | 9.77 | +1.45% | 7.92 | 8.42% |
| 2025-09-09 | 9.78 | 9.99 | 9.62 | 9.63 | -4.65% | 9.74 | 10.44% |
| 2025-09-08 | 9.05 | 10.10 | 9.05 | 10.10 | +10.02% | 15.42 | 16.30% |
| 2025-09-05 | 9.63 | 9.63 | 9.04 | 9.18 | +4.20% | 9.98 | 11.20% |
| 2025-09-04 | 8.80 | 8.92 | 8.70 | 8.81 | +0.11% | 1.85 | 2.19% |
| 2025-09-03 | 9.05 | 9.12 | 8.76 | 8.80 | -2.00% | 2.26 | 2.64% |
| 2025-09-02 | 9.09 | 9.14 | 8.90 | 8.98 | -1.64% | 2.23 | 2.58% |
| 2025-09-01 | 8.83 | 9.24 | 8.75 | 9.13 | +2.70% | 3.50 | 4.02% |
| 2025-08-29 | 8.95 | 9.06 | 8.85 | 8.89 | -0.67% | 1.94 | 2.25% |
| 2025-08-28 | 8.80 | 8.96 | 8.70 | 8.95 | +1.70% | 2.62 | 3.09% |
| 2025-08-27 | 9.03 | 9.11 | 8.78 | 8.80 | -3.30% | 3.44 | 4.01% |
| 2025-08-26 | 8.93 | 9.33 | 8.91 | 9.10 | +1.34% | 4.87 | 5.53% |
| 2025-08-25 | 9.48 | 9.48 | 8.94 | 8.98 | -3.44% | 7.01 | 8.06% |
| 2025-08-22 | 9.11 | 9.32 | 9.02 | 9.30 | +1.75% | 2.94 | 3.34% |
| 2025-08-21 | 8.99 | 9.35 | 8.95 | 9.14 | +1.67% | 3.35 | 3.81% |
| 2025-08-20 | 8.97 | 9.02 | 8.90 | 8.99 | -0.33% | 1.81 | 2.10% |