中牧股份 sh.600195
6.90
+0.29%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.93 | 6.95 | 6.82 | 6.90 | +0.29% | 0.40 | 0.58% |
| 2026-05-21 | 7.10 | 7.14 | 6.88 | 6.88 | -2.96% | 0.70 | 0.97% |
| 2026-05-20 | 7.15 | 7.16 | 7.04 | 7.09 | -1.12% | 0.33 | 0.46% |
| 2026-05-19 | 7.07 | 7.18 | 7.07 | 7.17 | +1.13% | 0.36 | 0.50% |
| 2026-05-18 | 7.19 | 7.20 | 7.04 | 7.09 | -1.53% | 0.59 | 0.82% |
| 2026-05-15 | 7.20 | 7.26 | 7.12 | 7.20 | 0.00% | 0.57 | 0.78% |
| 2026-05-14 | 7.28 | 7.31 | 7.20 | 7.20 | -0.96% | 0.57 | 0.77% |
| 2026-05-13 | 7.34 | 7.36 | 7.25 | 7.27 | -0.95% | 0.76 | 1.02% |
| 2026-05-12 | 7.43 | 7.45 | 7.32 | 7.34 | -1.87% | 0.64 | 0.85% |
| 2026-05-11 | 7.37 | 7.49 | 7.32 | 7.48 | +1.49% | 0.90 | 1.19% |
| 2026-05-08 | 7.34 | 7.38 | 7.32 | 7.37 | +0.41% | 0.53 | 0.71% |
| 2026-05-07 | 7.41 | 7.43 | 7.32 | 7.34 | -0.68% | 0.63 | 0.84% |
| 2026-05-06 | 7.50 | 7.51 | 7.37 | 7.39 | -1.73% | 1.14 | 1.50% |
| 2026-04-30 | 7.50 | 7.53 | 7.35 | 7.52 | -0.92% | 0.90 | 1.18% |
| 2026-04-29 | 7.54 | 7.61 | 7.48 | 7.59 | +0.66% | 0.73 | 0.95% |
| 2026-04-28 | 7.59 | 7.64 | 7.49 | 7.54 | -0.53% | 0.75 | 0.98% |
| 2026-04-27 | 7.56 | 7.58 | 7.49 | 7.58 | 0.00% | 0.71 | 0.93% |
| 2026-04-24 | 7.68 | 7.69 | 7.52 | 7.58 | -1.56% | 0.99 | 1.28% |
| 2026-04-23 | 7.71 | 7.76 | 7.64 | 7.70 | -0.77% | 0.87 | 1.10% |
| 2026-04-22 | 7.86 | 7.92 | 7.69 | 7.76 | -1.77% | 1.75 | 2.20% |