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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.59 | 7.71 | 7.57 | 7.67 | +1.32% | 0.81 | 1.03% |
| 2025-08-18 | 7.56 | 7.65 | 7.54 | 7.57 | +0.40% | 0.79 | 1.02% |
| 2025-08-15 | 7.44 | 7.57 | 7.42 | 7.54 | +1.34% | 0.78 | 1.02% |
| 2025-08-14 | 7.56 | 7.57 | 7.40 | 7.44 | -1.59% | 0.95 | 1.25% |
| 2025-08-13 | 7.62 | 7.65 | 7.55 | 7.56 | -0.66% | 0.75 | 0.97% |
| 2025-08-12 | 7.67 | 7.75 | 7.60 | 7.61 | -1.04% | 0.67 | 0.85% |
| 2025-08-11 | 7.60 | 7.71 | 7.60 | 7.69 | +1.45% | 0.72 | 0.93% |
| 2025-08-08 | 7.56 | 7.61 | 7.53 | 7.58 | +0.13% | 0.54 | 0.69% |
| 2025-08-07 | 7.60 | 7.64 | 7.53 | 7.57 | -0.53% | 0.61 | 0.78% |
| 2025-08-06 | 7.67 | 7.67 | 7.57 | 7.61 | -0.78% | 0.72 | 0.93% |
| 2025-08-05 | 7.65 | 7.71 | 7.62 | 7.67 | +0.52% | 0.59 | 0.75% |
| 2025-08-04 | 7.60 | 7.66 | 7.50 | 7.63 | +0.39% | 0.82 | 1.05% |
| 2025-08-01 | 7.64 | 7.73 | 7.58 | 7.60 | -0.52% | 0.87 | 1.11% |
| 2025-07-31 | 7.75 | 7.77 | 7.62 | 7.64 | -1.42% | 0.92 | 1.17% |
| 2025-07-30 | 7.76 | 7.84 | 7.70 | 7.75 | -0.77% | 0.93 | 1.17% |
| 2025-07-29 | 7.88 | 7.90 | 7.73 | 7.81 | -1.01% | 0.98 | 1.23% |
| 2025-07-28 | 7.90 | 7.98 | 7.87 | 7.89 | +0.13% | 0.85 | 1.05% |
| 2025-07-25 | 7.87 | 8.03 | 7.85 | 7.88 | +0.25% | 1.29 | 1.59% |
| 2025-07-24 | 7.80 | 7.87 | 7.75 | 7.86 | +0.77% | 1.17 | 1.47% |
| 2025-07-23 | 7.80 | 7.92 | 7.80 | 7.80 | -0.26% | 0.94 | 1.17% |