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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.60 | 12.80 | 12.49 | 12.73 | +0.47% | 6.47 | 1.27% |
| 2025-07-21 | 12.45 | 12.75 | 12.29 | 12.67 | +1.91% | 6.35 | 1.25% |
| 2025-07-18 | 12.62 | 12.64 | 12.41 | 12.44 | -1.49% | 4.27 | 0.84% |
| 2025-07-17 | 12.27 | 12.66 | 12.19 | 12.62 | +2.90% | 6.35 | 1.26% |
| 2025-07-16 | 12.33 | 12.39 | 12.19 | 12.27 | +1.14% | 4.79 | 0.96% |
| 2025-07-15 | 12.10 | 12.31 | 12.08 | 12.13 | +0.25% | 4.31 | 0.88% |
| 2025-07-14 | 12.27 | 12.35 | 12.07 | 12.10 | +0.49% | 5.89 | 1.20% |
| 2025-07-11 | 12.17 | 12.20 | 12.03 | 12.04 | -1.14% | 5.17 | 1.06% |
| 2025-07-10 | 12.18 | 12.42 | 12.03 | 12.18 | +0.33% | 5.54 | 1.12% |
| 2025-07-09 | 12.37 | 12.41 | 12.09 | 12.14 | -2.15% | 6.03 | 1.22% |
| 2025-07-08 | 11.85 | 12.52 | 11.83 | 12.41 | +4.15% | 8.48 | 1.70% |
| 2025-07-07 | 11.92 | 12.15 | 11.89 | 11.91 | -0.41% | 3.80 | 0.78% |
| 2025-07-04 | 11.84 | 12.12 | 11.80 | 11.96 | +1.43% | 5.03 | 1.04% |
| 2025-07-03 | 11.77 | 11.88 | 11.70 | 11.79 | -0.08% | 3.66 | 0.77% |
| 2025-07-02 | 11.82 | 11.95 | 11.72 | 11.80 | +0.42% | 5.60 | 1.17% |
| 2025-07-01 | 11.23 | 11.82 | 11.21 | 11.75 | +4.21% | 7.60 | 1.62% |
| 2025-06-30 | 11.10 | 11.30 | 11.09 | 11.28 | +1.60% | 2.89 | 0.64% |
| 2025-06-27 | 11.14 | 11.17 | 11.09 | 11.10 | 0.00% | 1.35 | 0.30% |
| 2025-06-26 | 11.19 | 11.23 | 11.10 | 11.10 | -0.71% | 1.66 | 0.37% |
| 2025-06-25 | 11.06 | 11.24 | 11.02 | 11.18 | +1.16% | 2.95 | 0.65% |