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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.66 | 15.71 | 15.34 | 15.45 | -1.15% | 3.63 | 0.59% |
| 2025-11-18 | 15.60 | 15.78 | 15.52 | 15.63 | +0.06% | 3.85 | 0.61% |
| 2025-11-17 | 15.76 | 15.93 | 15.58 | 15.62 | -1.70% | 4.33 | 0.69% |
| 2025-11-14 | 16.33 | 16.35 | 15.88 | 15.89 | -3.87% | 6.54 | 1.02% |
| 2025-11-13 | 15.65 | 16.58 | 15.59 | 16.53 | +5.49% | 11.07 | 1.69% |
| 2025-11-12 | 15.78 | 15.84 | 15.57 | 15.67 | -1.20% | 3.48 | 0.56% |
| 2025-11-11 | 16.10 | 16.14 | 15.76 | 15.86 | -1.31% | 3.83 | 0.60% |
| 2025-11-10 | 16.21 | 16.40 | 15.96 | 16.07 | -0.80% | 5.45 | 0.84% |
| 2025-11-07 | 15.80 | 16.47 | 15.65 | 16.20 | +1.89% | 6.16 | 0.95% |
| 2025-11-06 | 15.75 | 16.00 | 15.71 | 15.90 | +0.95% | 3.97 | 0.62% |
| 2025-11-05 | 15.48 | 15.87 | 15.44 | 15.75 | +0.25% | 3.89 | 0.62% |
| 2025-11-04 | 15.80 | 15.92 | 15.62 | 15.71 | -1.07% | 4.30 | 0.68% |
| 2025-11-03 | 16.29 | 16.30 | 15.61 | 15.88 | -3.17% | 8.55 | 1.35% |
| 2025-10-31 | 16.40 | 17.05 | 16.40 | 16.40 | +1.80% | 11.88 | 1.77% |
| 2025-10-30 | 16.54 | 16.54 | 16.01 | 16.11 | -2.72% | 7.29 | 1.12% |
| 2025-10-29 | 16.20 | 16.58 | 16.20 | 16.56 | +2.99% | 9.41 | 1.43% |
| 2025-10-28 | 16.02 | 16.37 | 15.86 | 16.08 | +0.19% | 7.25 | 1.13% |
| 2025-10-27 | 16.00 | 16.49 | 15.99 | 16.05 | +1.78% | 8.72 | 1.34% |
| 2025-10-24 | 15.49 | 15.85 | 15.43 | 15.77 | +2.87% | 6.57 | 1.04% |
| 2025-10-23 | 15.55 | 15.55 | 14.98 | 15.33 | -1.10% | 5.26 | 0.86% |