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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.80 | 26.93 | 25.59 | 25.73 | -6.37% | 34.67 | 3.31% |
| 2026-02-12 | 26.40 | 27.83 | 26.19 | 27.48 | +7.13% | 68.40 | 6.28% |
| 2026-02-11 | 24.00 | 25.65 | 23.99 | 25.65 | +9.99% | 27.22 | 2.67% |
| 2026-02-10 | 22.50 | 23.68 | 22.29 | 23.32 | +3.92% | 20.93 | 2.26% |
| 2026-02-09 | 22.40 | 22.77 | 22.04 | 22.44 | +2.05% | 16.41 | 1.83% |
| 2026-02-06 | 21.89 | 22.25 | 21.10 | 21.99 | +1.06% | 16.73 | 1.92% |
| 2026-02-05 | 21.90 | 22.46 | 21.42 | 21.76 | -0.78% | 19.58 | 2.24% |
| 2026-02-04 | 20.75 | 22.42 | 20.24 | 21.93 | +5.99% | 30.04 | 3.51% |
| 2026-02-03 | 20.45 | 20.76 | 19.95 | 20.69 | +2.68% | 10.93 | 1.34% |
| 2026-02-02 | 21.14 | 21.19 | 20.00 | 20.15 | -5.71% | 20.68 | 2.52% |
| 2026-01-30 | 20.87 | 21.58 | 20.51 | 21.37 | +0.33% | 13.42 | 1.59% |
| 2026-01-29 | 21.81 | 22.11 | 20.85 | 21.30 | -2.29% | 17.43 | 2.04% |
| 2026-01-28 | 20.64 | 22.14 | 20.53 | 21.80 | +6.29% | 22.76 | 2.64% |
| 2026-01-27 | 20.52 | 20.78 | 20.33 | 20.51 | -0.63% | 10.01 | 1.22% |
| 2026-01-26 | 20.76 | 21.37 | 20.47 | 20.64 | -0.58% | 14.71 | 1.76% |
| 2026-01-23 | 21.04 | 21.53 | 20.58 | 20.76 | -2.35% | 20.37 | 2.44% |
| 2026-01-22 | 20.90 | 21.58 | 20.56 | 21.26 | +4.01% | 26.40 | 3.13% |
| 2026-01-21 | 19.08 | 20.78 | 18.98 | 20.44 | +7.07% | 20.31 | 2.54% |
| 2026-01-20 | 19.20 | 19.50 | 18.70 | 19.09 | +0.16% | 9.77 | 1.28% |
| 2026-01-19 | 18.88 | 19.14 | 18.49 | 19.06 | +1.49% | 10.46 | 1.39% |