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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.06 | 11.14 | 11.02 | 11.05 | -0.09% | 3.10 | 0.69% |
| 2025-06-23 | 10.96 | 11.09 | 10.90 | 11.06 | +0.45% | 1.98 | 0.45% |
| 2025-06-20 | 10.86 | 11.07 | 10.85 | 11.01 | +1.09% | 2.20 | 0.49% |
| 2025-06-19 | 10.93 | 11.09 | 10.83 | 10.89 | -0.36% | 2.65 | 0.60% |
| 2025-06-18 | 10.97 | 10.99 | 10.91 | 10.93 | -0.36% | 1.17 | 0.27% |
| 2025-06-17 | 11.01 | 11.07 | 10.94 | 10.97 | -0.36% | 1.58 | 0.35% |
| 2025-06-16 | 11.06 | 11.08 | 10.96 | 11.01 | -0.54% | 1.47 | 0.33% |
| 2025-06-13 | 11.07 | 11.10 | 10.98 | 11.07 | -0.09% | 2.44 | 0.55% |
| 2025-06-12 | 11.14 | 11.14 | 11.01 | 11.08 | -0.18% | 1.83 | 0.41% |
| 2025-06-11 | 10.92 | 11.16 | 10.92 | 11.10 | +1.63% | 3.90 | 0.87% |
| 2025-06-10 | 11.17 | 11.17 | 10.89 | 10.92 | -1.78% | 3.92 | 0.88% |
| 2025-06-09 | 11.25 | 11.27 | 11.09 | 11.12 | -1.06% | 3.46 | 0.77% |
| 2025-06-06 | 11.28 | 11.31 | 11.22 | 11.24 | 0.00% | 1.36 | 0.30% |
| 2025-06-05 | 11.31 | 11.35 | 11.21 | 11.24 | -0.79% | 1.67 | 0.37% |
| 2025-06-04 | 11.19 | 11.35 | 11.16 | 11.33 | +1.15% | 1.61 | 0.35% |
| 2025-06-03 | 11.15 | 11.36 | 11.08 | 11.20 | +0.09% | 3.35 | 0.74% |
| 2025-05-30 | 11.30 | 11.34 | 11.17 | 11.19 | -1.05% | 1.68 | 0.37% |
| 2025-05-29 | 11.25 | 11.35 | 11.24 | 11.31 | +0.62% | 1.30 | 0.28% |
| 2025-05-28 | 11.22 | 11.28 | 11.18 | 11.24 | +0.26% | 1.26 | 0.28% |
| 2025-05-27 | 11.43 | 11.48 | 11.20 | 11.21 | -2.16% | 2.03 | 0.44% |