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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.42 | 23.90 | 21.59 | 23.43 | +3.44% | 29.30 | 3.15% |
| 2026-03-20 | 23.82 | 24.18 | 22.52 | 22.65 | -3.41% | 20.70 | 2.24% |
| 2026-03-19 | 24.48 | 24.48 | 23.29 | 23.45 | -4.60% | 16.19 | 1.71% |
| 2026-03-18 | 24.23 | 24.68 | 23.82 | 24.58 | +2.76% | 14.66 | 1.51% |
| 2026-03-17 | 24.71 | 25.10 | 23.89 | 23.92 | -3.20% | 18.22 | 1.86% |
| 2026-03-16 | 25.92 | 26.09 | 23.95 | 24.71 | -5.33% | 36.39 | 3.70% |
| 2026-03-13 | 26.50 | 26.80 | 25.95 | 26.10 | -1.51% | 15.51 | 1.47% |
| 2026-03-12 | 26.12 | 26.95 | 25.81 | 26.50 | 0.00% | 16.40 | 1.56% |
| 2026-03-11 | 27.13 | 27.60 | 26.46 | 26.50 | -1.34% | 15.23 | 1.41% |
| 2026-03-10 | 26.60 | 27.25 | 26.30 | 26.86 | +3.31% | 17.89 | 1.66% |
| 2026-03-09 | 25.13 | 26.20 | 24.52 | 26.00 | -1.33% | 23.01 | 2.28% |
| 2026-03-06 | 27.10 | 27.25 | 26.00 | 26.35 | -3.80% | 22.69 | 2.14% |
| 2026-03-05 | 27.30 | 28.15 | 26.90 | 27.39 | +3.67% | 26.37 | 2.39% |
| 2026-03-04 | 26.25 | 27.27 | 26.25 | 26.42 | -0.11% | 23.22 | 2.18% |
| 2026-03-03 | 28.40 | 28.89 | 26.38 | 26.45 | -6.70% | 36.14 | 3.31% |
| 2026-03-02 | 26.31 | 28.70 | 26.31 | 28.35 | +4.84% | 33.80 | 3.02% |
| 2026-02-27 | 27.60 | 27.98 | 26.78 | 27.04 | -5.12% | 38.78 | 3.56% |
| 2026-02-26 | 27.42 | 28.88 | 26.96 | 28.50 | +3.19% | 38.75 | 3.44% |
| 2026-02-25 | 28.44 | 28.58 | 27.20 | 27.62 | -2.40% | 43.64 | 3.95% |
| 2026-02-24 | 27.30 | 28.30 | 27.10 | 28.30 | +9.99% | 35.61 | 3.19% |