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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.06 | 15.37 | 14.95 | 15.30 | +1.86% | 3.94 | 0.65% |
| 2025-12-16 | 15.13 | 15.22 | 14.90 | 15.02 | -1.18% | 3.66 | 0.61% |
| 2025-12-15 | 15.14 | 15.30 | 15.03 | 15.20 | -0.13% | 3.49 | 0.57% |
| 2025-12-12 | 15.35 | 15.35 | 15.08 | 15.22 | -0.46% | 4.73 | 0.78% |
| 2025-12-11 | 15.64 | 15.67 | 15.25 | 15.29 | -2.05% | 4.57 | 0.74% |
| 2025-12-10 | 15.61 | 15.67 | 15.36 | 15.61 | -0.38% | 3.57 | 0.58% |
| 2025-12-09 | 15.71 | 15.86 | 15.46 | 15.67 | -0.51% | 4.39 | 0.70% |
| 2025-12-08 | 15.80 | 16.00 | 15.60 | 15.75 | +0.38% | 5.41 | 0.86% |
| 2025-12-05 | 15.40 | 15.75 | 15.35 | 15.69 | +1.75% | 4.23 | 0.68% |
| 2025-12-04 | 15.49 | 15.62 | 15.36 | 15.42 | -0.71% | 3.99 | 0.65% |
| 2025-12-03 | 15.59 | 15.77 | 15.48 | 15.53 | -0.70% | 3.51 | 0.56% |
| 2025-12-02 | 15.71 | 15.90 | 15.58 | 15.64 | -0.64% | 4.18 | 0.66% |
| 2025-12-01 | 15.38 | 15.99 | 15.38 | 15.74 | +5.57% | 9.41 | 1.49% |
| 2025-11-28 | 14.84 | 14.99 | 14.78 | 14.91 | 0.00% | 3.07 | 0.51% |
| 2025-11-27 | 15.21 | 15.35 | 14.89 | 14.91 | -1.91% | 4.23 | 0.70% |
| 2025-11-26 | 15.18 | 15.46 | 15.11 | 15.20 | +0.13% | 2.61 | 0.43% |
| 2025-11-25 | 15.01 | 15.44 | 15.01 | 15.18 | +1.74% | 3.60 | 0.59% |
| 2025-11-24 | 14.91 | 15.08 | 14.86 | 14.92 | +0.67% | 3.43 | 0.57% |
| 2025-11-21 | 15.20 | 15.35 | 14.79 | 14.82 | -4.26% | 6.25 | 1.04% |
| 2025-11-20 | 15.59 | 15.76 | 15.47 | 15.48 | +0.19% | 4.65 | 0.74% |