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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.40 | 15.82 | 15.21 | 15.50 | -2.21% | 6.27 | 1.01% |
| 2025-10-21 | 15.39 | 15.94 | 15.38 | 15.85 | +3.12% | 7.90 | 1.25% |
| 2025-10-20 | 15.44 | 15.60 | 15.26 | 15.37 | +0.65% | 4.94 | 0.80% |
| 2025-10-17 | 15.84 | 15.86 | 15.20 | 15.27 | -3.54% | 8.02 | 1.30% |
| 2025-10-16 | 15.95 | 16.11 | 15.78 | 15.83 | -0.63% | 5.04 | 0.79% |
| 2025-10-15 | 15.80 | 16.09 | 15.74 | 15.93 | +0.57% | 5.92 | 0.93% |
| 2025-10-14 | 16.62 | 16.84 | 15.71 | 15.84 | -4.07% | 11.48 | 1.75% |
| 2025-10-13 | 16.29 | 16.62 | 16.14 | 16.51 | -3.19% | 10.55 | 1.59% |
| 2025-10-10 | 16.71 | 17.29 | 16.63 | 17.06 | +1.35% | 12.97 | 1.88% |
| 2025-10-09 | 17.11 | 17.12 | 16.49 | 16.83 | -1.90% | 13.01 | 1.93% |
| 2025-09-30 | 16.89 | 17.25 | 16.82 | 17.16 | +1.76% | 10.97 | 1.59% |
| 2025-09-29 | 16.54 | 16.91 | 16.42 | 16.86 | +1.43% | 12.24 | 1.81% |
| 2025-09-26 | 16.72 | 16.96 | 16.57 | 16.62 | -1.64% | 12.50 | 1.85% |
| 2025-09-25 | 16.67 | 17.39 | 16.07 | 16.90 | +5.56% | 25.82 | 3.85% |
| 2025-09-24 | 15.74 | 16.07 | 15.57 | 16.01 | +0.75% | 9.98 | 1.55% |
| 2025-09-23 | 15.99 | 16.31 | 15.61 | 15.89 | -0.56% | 14.84 | 2.32% |
| 2025-09-22 | 15.32 | 15.99 | 15.16 | 15.98 | +3.33% | 15.20 | 2.41% |
| 2025-09-19 | 15.17 | 15.53 | 15.09 | 15.46 | +2.29% | 13.82 | 2.22% |
| 2025-09-18 | 14.99 | 15.58 | 14.85 | 15.12 | +0.53% | 13.67 | 2.22% |
| 2025-09-17 | 15.05 | 15.26 | 14.90 | 15.04 | +0.07% | 7.51 | 1.23% |