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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.88 | 7.90 | 7.79 | 7.82 | -1.14% | 1.54 | 1.93% |
| 2025-07-21 | 7.88 | 7.98 | 7.86 | 7.91 | +0.25% | 1.49 | 1.85% |
| 2025-07-18 | 8.25 | 8.26 | 7.85 | 7.89 | -3.90% | 2.98 | 3.67% |
| 2025-07-17 | 7.82 | 8.25 | 7.82 | 8.21 | +4.59% | 3.33 | 4.04% |
| 2025-07-16 | 7.59 | 7.98 | 7.50 | 7.85 | +3.56% | 2.64 | 3.32% |
| 2025-07-15 | 7.55 | 7.68 | 7.48 | 7.58 | +0.26% | 1.36 | 1.76% |
| 2025-07-14 | 7.53 | 7.59 | 7.47 | 7.56 | +0.40% | 0.81 | 1.06% |
| 2025-07-11 | 7.43 | 7.68 | 7.39 | 7.53 | +1.35% | 1.56 | 2.02% |
| 2025-07-10 | 7.37 | 7.43 | 7.34 | 7.43 | +1.36% | 0.83 | 1.10% |
| 2025-07-09 | 7.40 | 7.41 | 7.31 | 7.33 | -0.95% | 0.75 | 1.00% |
| 2025-07-08 | 7.38 | 7.43 | 7.36 | 7.40 | +0.14% | 0.62 | 0.83% |
| 2025-07-07 | 7.31 | 7.41 | 7.30 | 7.39 | +1.23% | 1.03 | 1.37% |
| 2025-07-04 | 7.33 | 7.35 | 7.28 | 7.30 | -0.68% | 0.65 | 0.87% |
| 2025-07-03 | 7.31 | 7.35 | 7.29 | 7.35 | +0.27% | 0.68 | 0.90% |
| 2025-07-02 | 7.30 | 7.35 | 7.25 | 7.33 | +0.41% | 0.81 | 1.09% |
| 2025-07-01 | 7.29 | 7.33 | 7.24 | 7.30 | -0.14% | 0.71 | 0.95% |
| 2025-06-30 | 7.23 | 7.35 | 7.18 | 7.31 | +1.24% | 1.15 | 1.55% |
| 2025-06-27 | 7.17 | 7.25 | 7.16 | 7.22 | +0.84% | 0.88 | 1.20% |
| 2025-06-26 | 7.26 | 7.26 | 7.16 | 7.16 | -1.24% | 0.92 | 1.26% |
| 2025-06-25 | 7.25 | 7.27 | 7.19 | 7.25 | -0.14% | 0.89 | 1.20% |