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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.21 | 13.36 | 12.81 | 12.85 | -2.84% | 11.65 | 2.21% |
| 2025-08-18 | 13.34 | 13.46 | 13.02 | 13.23 | +1.06% | 14.47 | 2.69% |
| 2025-08-15 | 12.33 | 13.51 | 12.33 | 13.09 | +6.52% | 15.04 | 2.84% |
| 2025-08-14 | 12.36 | 12.63 | 12.26 | 12.29 | -0.32% | 5.93 | 1.18% |
| 2025-08-13 | 12.18 | 12.41 | 12.17 | 12.33 | +1.38% | 4.81 | 0.97% |
| 2025-08-12 | 12.22 | 12.22 | 12.06 | 12.16 | -0.32% | 3.96 | 0.81% |
| 2025-08-11 | 12.17 | 12.24 | 12.14 | 12.20 | +0.24% | 3.33 | 0.67% |
| 2025-08-08 | 12.15 | 12.25 | 12.13 | 12.17 | -0.32% | 3.09 | 0.63% |
| 2025-08-07 | 12.26 | 12.37 | 12.12 | 12.21 | -0.32% | 3.02 | 0.61% |
| 2025-08-06 | 12.20 | 12.32 | 12.18 | 12.25 | -0.08% | 3.39 | 0.68% |
| 2025-08-05 | 12.24 | 12.29 | 12.12 | 12.26 | +0.73% | 5.28 | 1.07% |
| 2025-08-04 | 12.16 | 12.33 | 12.12 | 12.17 | -0.40% | 4.28 | 0.87% |
| 2025-08-01 | 12.18 | 12.40 | 12.18 | 12.22 | -0.32% | 3.12 | 0.63% |
| 2025-07-31 | 12.50 | 12.57 | 12.18 | 12.26 | -2.36% | 4.45 | 0.89% |
| 2025-07-30 | 12.50 | 12.69 | 12.48 | 12.56 | +0.08% | 3.08 | 0.61% |
| 2025-07-29 | 12.73 | 12.78 | 12.40 | 12.55 | -1.48% | 5.03 | 0.99% |
| 2025-07-28 | 12.66 | 12.79 | 12.52 | 12.73 | +0.31% | 3.94 | 0.77% |
| 2025-07-25 | 12.89 | 12.92 | 12.66 | 12.69 | -1.69% | 4.42 | 0.86% |
| 2025-07-24 | 12.58 | 13.04 | 12.55 | 12.91 | +2.51% | 7.43 | 1.42% |
| 2025-07-23 | 12.71 | 12.74 | 12.53 | 12.59 | -1.09% | 5.07 | 0.99% |