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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.24 | 15.24 | 14.77 | 15.03 | -1.11% | 8.58 | 1.42% |
| 2025-09-15 | 15.29 | 15.42 | 15.04 | 15.20 | -1.35% | 9.50 | 1.54% |
| 2025-09-12 | 15.83 | 15.83 | 15.34 | 15.40 | -3.17% | 14.62 | 2.34% |
| 2025-09-11 | 15.26 | 16.06 | 15.25 | 15.91 | +5.17% | 20.11 | 3.16% |
| 2025-09-10 | 15.10 | 15.40 | 14.82 | 15.13 | -0.52% | 10.62 | 1.74% |
| 2025-09-09 | 15.15 | 15.57 | 15.05 | 15.21 | -1.22% | 11.49 | 1.86% |
| 2025-09-08 | 14.90 | 15.68 | 14.83 | 15.39 | +5.35% | 23.21 | 3.73% |
| 2025-09-05 | 14.33 | 14.69 | 14.30 | 14.61 | +2.21% | 13.88 | 2.36% |
| 2025-09-04 | 14.61 | 14.97 | 14.06 | 14.30 | -2.63% | 14.87 | 2.54% |
| 2025-09-03 | 14.85 | 14.92 | 14.51 | 14.68 | -1.59% | 15.17 | 2.55% |
| 2025-09-02 | 15.87 | 15.97 | 14.80 | 14.92 | -7.48% | 30.20 | 4.90% |
| 2025-09-01 | 16.13 | 16.54 | 15.43 | 16.13 | +4.42% | 46.49 | 7.22% |
| 2025-08-29 | 15.44 | 15.44 | 15.44 | 15.44 | +10.01% | 4.97 | 0.80% |
| 2025-08-28 | 13.53 | 14.09 | 13.44 | 14.04 | +5.42% | 17.96 | 3.23% |
| 2025-08-27 | 13.56 | 13.72 | 13.31 | 13.32 | -2.25% | 10.31 | 1.88% |
| 2025-08-26 | 13.38 | 13.84 | 13.28 | 13.62 | +1.40% | 11.22 | 2.04% |
| 2025-08-25 | 13.40 | 13.51 | 13.26 | 13.44 | +0.30% | 12.15 | 2.25% |
| 2025-08-22 | 12.83 | 13.63 | 12.83 | 13.40 | +4.15% | 13.20 | 2.46% |
| 2025-08-21 | 12.96 | 13.05 | 12.82 | 12.86 | -0.76% | 6.21 | 1.19% |
| 2025-08-20 | 12.79 | 13.11 | 12.65 | 12.96 | +0.85% | 8.17 | 1.57% |