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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.52 | 11.61 | 11.42 | 11.46 | -0.69% | 2.35 | 0.50% |
| 2025-05-23 | 11.67 | 11.76 | 11.53 | 11.54 | -1.44% | 1.64 | 0.35% |
| 2025-05-22 | 11.74 | 11.79 | 11.63 | 11.70 | -0.59% | 1.75 | 0.37% |
| 2025-05-21 | 11.74 | 11.80 | 11.70 | 11.77 | +0.34% | 1.51 | 0.32% |
| 2025-05-20 | 11.78 | 11.82 | 11.69 | 11.73 | -0.49% | 1.71 | 0.35% |
| 2025-05-19 | 11.75 | 11.85 | 11.74 | 11.79 | -0.16% | 1.70 | 0.35% |
| 2025-05-16 | 11.78 | 11.83 | 11.73 | 11.81 | -0.16% | 1.78 | 0.37% |
| 2025-05-15 | 11.85 | 11.91 | 11.74 | 11.83 | -0.25% | 1.91 | 0.39% |
| 2025-05-14 | 11.85 | 11.86 | 11.65 | 11.86 | +0.16% | 2.50 | 0.51% |
| 2025-05-13 | 11.82 | 11.94 | 11.72 | 11.84 | +0.99% | 2.62 | 0.54% |
| 2025-05-12 | 11.61 | 11.79 | 11.57 | 11.72 | +1.51% | 2.62 | 0.54% |
| 2025-05-09 | 11.65 | 11.75 | 11.54 | 11.55 | -0.75% | 2.57 | 0.53% |
| 2025-05-08 | 11.63 | 11.74 | 11.59 | 11.64 | -0.25% | 2.31 | 0.48% |
| 2025-05-07 | 11.91 | 11.96 | 11.61 | 11.67 | 0.00% | 2.99 | 0.62% |
| 2025-05-06 | 11.52 | 11.67 | 11.44 | 11.67 | +2.56% | 4.02 | 0.84% |