中国巨石 sh.600176
38.35
+7.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 35.80 | 38.35 | 35.80 | 38.35 | +7.97% | 64.45 | 4.29% |
| 2026-05-21 | 35.50 | 37.80 | 35.12 | 35.52 | +1.17% | 65.64 | 4.50% |
| 2026-05-20 | 34.77 | 35.98 | 34.50 | 35.11 | +0.60% | 37.61 | 2.67% |
| 2026-05-19 | 33.93 | 35.06 | 32.71 | 34.90 | +2.23% | 44.24 | 3.26% |
| 2026-05-18 | 33.80 | 34.82 | 32.88 | 34.14 | +0.83% | 46.81 | 3.45% |
| 2026-05-15 | 37.60 | 38.00 | 33.86 | 33.86 | -9.99% | 73.19 | 5.21% |
| 2026-05-14 | 39.30 | 39.30 | 36.90 | 37.62 | -1.26% | 59.21 | 3.89% |
| 2026-05-13 | 37.00 | 38.38 | 36.50 | 38.10 | +0.74% | 49.82 | 3.32% |
| 2026-05-12 | 37.90 | 38.01 | 36.02 | 37.82 | -0.50% | 50.22 | 3.40% |
| 2026-05-11 | 38.49 | 39.88 | 36.98 | 38.01 | +0.03% | 59.49 | 3.90% |
| 2026-05-08 | 37.45 | 38.70 | 36.83 | 38.00 | +0.18% | 43.78 | 2.89% |
| 2026-05-07 | 37.01 | 38.43 | 36.40 | 37.93 | +2.51% | 49.95 | 3.33% |
| 2026-05-06 | 35.20 | 37.78 | 35.20 | 37.00 | +7.25% | 60.50 | 4.13% |
| 2026-04-30 | 35.65 | 35.67 | 32.70 | 34.50 | -3.36% | 63.17 | 4.67% |
| 2026-04-29 | 34.18 | 36.26 | 34.15 | 35.70 | +3.48% | 62.92 | 4.43% |
| 2026-04-28 | 33.62 | 35.37 | 33.46 | 34.50 | +3.17% | 50.92 | 3.71% |
| 2026-04-27 | 33.88 | 35.21 | 33.20 | 33.44 | +1.33% | 45.57 | 3.36% |
| 2026-04-24 | 33.50 | 33.69 | 31.81 | 33.00 | -1.55% | 41.95 | 3.21% |
| 2026-04-23 | 32.80 | 34.40 | 32.73 | 33.52 | +3.94% | 53.67 | 4.01% |
| 2026-04-22 | 31.50 | 32.32 | 31.03 | 32.25 | +1.57% | 43.04 | 3.40% |