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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.71 | 32.05 | 31.20 | 31.75 | +0.13% | 31.81 | 2.51% |
| 2026-04-20 | 33.08 | 33.28 | 31.50 | 31.71 | -5.34% | 55.37 | 4.29% |
| 2026-04-17 | 32.65 | 34.50 | 32.37 | 33.50 | +1.52% | 51.76 | 3.88% |
| 2026-04-16 | 32.12 | 33.87 | 31.82 | 33.00 | +6.11% | 56.14 | 4.25% |
| 2026-04-15 | 31.80 | 32.90 | 30.88 | 31.10 | -4.22% | 43.64 | 3.44% |
| 2026-04-14 | 33.07 | 33.30 | 31.94 | 32.47 | +1.12% | 56.52 | 4.34% |
| 2026-04-13 | 29.07 | 32.11 | 28.99 | 32.11 | +10.00% | 37.69 | 3.02% |
| 2026-04-10 | 29.34 | 29.85 | 28.10 | 29.19 | +4.25% | 33.52 | 2.88% |
| 2026-04-09 | 27.00 | 28.05 | 26.40 | 28.00 | +2.38% | 26.12 | 2.38% |
| 2026-04-08 | 27.15 | 27.50 | 26.55 | 27.35 | +3.87% | 28.10 | 2.59% |
| 2026-04-07 | 26.21 | 27.57 | 26.09 | 26.33 | +1.46% | 22.20 | 2.08% |
| 2026-04-03 | 25.80 | 27.15 | 25.70 | 25.95 | +1.25% | 19.50 | 1.85% |
| 2026-04-02 | 25.70 | 26.05 | 25.30 | 25.63 | -0.31% | 14.83 | 1.45% |
| 2026-04-01 | 25.85 | 26.68 | 25.44 | 25.71 | +5.76% | 22.00 | 2.12% |
| 2026-03-31 | 24.70 | 25.03 | 23.90 | 24.31 | -2.17% | 12.59 | 1.29% |
| 2026-03-30 | 24.50 | 25.59 | 24.03 | 24.85 | -0.56% | 17.01 | 1.72% |
| 2026-03-27 | 23.86 | 25.06 | 23.78 | 24.99 | +2.00% | 16.08 | 1.64% |
| 2026-03-26 | 25.10 | 25.42 | 24.34 | 24.50 | -3.12% | 14.01 | 1.41% |
| 2026-03-25 | 24.68 | 25.57 | 24.68 | 25.29 | +4.72% | 26.95 | 2.68% |
| 2026-03-24 | 23.88 | 24.20 | 23.37 | 24.15 | +3.07% | 24.89 | 2.60% |