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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.35 | 19.08 | 18.35 | 18.78 | +2.46% | 14.38 | 1.91% |
| 2026-01-15 | 17.56 | 18.51 | 17.54 | 18.33 | +4.38% | 13.63 | 1.87% |
| 2026-01-14 | 17.63 | 17.87 | 17.40 | 17.56 | -0.57% | 8.55 | 1.21% |
| 2026-01-13 | 17.82 | 17.99 | 17.51 | 17.66 | -0.90% | 6.71 | 0.95% |
| 2026-01-12 | 17.85 | 18.16 | 17.62 | 17.82 | +0.62% | 10.18 | 1.42% |
| 2026-01-09 | 17.51 | 18.05 | 17.35 | 17.71 | +0.91% | 9.44 | 1.33% |
| 2026-01-08 | 17.46 | 17.87 | 17.35 | 17.55 | 0.00% | 7.25 | 1.03% |
| 2026-01-07 | 17.61 | 17.82 | 17.39 | 17.55 | +0.23% | 9.88 | 1.40% |
| 2026-01-06 | 17.43 | 17.87 | 17.33 | 17.51 | +0.06% | 10.94 | 1.56% |
| 2026-01-05 | 17.20 | 17.85 | 17.15 | 17.50 | +2.34% | 15.18 | 2.16% |
| 2025-12-31 | 16.53 | 17.35 | 16.47 | 17.10 | +3.01% | 15.84 | 2.33% |
| 2025-12-30 | 16.01 | 16.84 | 15.89 | 16.60 | +3.17% | 12.81 | 1.95% |
| 2025-12-29 | 16.58 | 16.59 | 16.06 | 16.09 | -3.01% | 8.98 | 1.38% |
| 2025-12-26 | 16.56 | 16.80 | 16.48 | 16.59 | 0.00% | 7.09 | 1.07% |
| 2025-12-25 | 16.79 | 16.85 | 16.47 | 16.59 | -1.19% | 7.32 | 1.10% |
| 2025-12-24 | 16.35 | 16.88 | 16.19 | 16.79 | +2.88% | 14.14 | 2.14% |
| 2025-12-23 | 15.59 | 16.49 | 15.57 | 16.32 | +4.28% | 16.55 | 2.55% |
| 2025-12-22 | 15.28 | 15.75 | 15.25 | 15.65 | +2.83% | 7.11 | 1.14% |
| 2025-12-19 | 15.20 | 15.34 | 15.10 | 15.22 | +0.40% | 3.07 | 0.50% |
| 2025-12-18 | 15.20 | 15.49 | 15.05 | 15.16 | -0.92% | 4.18 | 0.69% |