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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.21 | 7.28 | 7.17 | 7.26 | +0.55% | 1.19 | 1.61% |
| 2025-06-23 | 7.07 | 7.23 | 7.03 | 7.22 | +1.97% | 1.33 | 1.81% |
| 2025-06-20 | 6.97 | 7.20 | 6.96 | 7.08 | +1.00% | 1.29 | 1.77% |
| 2025-06-19 | 7.07 | 7.13 | 6.91 | 7.01 | -1.40% | 1.15 | 1.61% |
| 2025-06-18 | 7.19 | 7.29 | 7.09 | 7.11 | -0.97% | 1.29 | 1.76% |
| 2025-06-17 | 6.97 | 7.46 | 6.97 | 7.18 | +2.86% | 2.41 | 3.26% |
| 2025-06-16 | 6.88 | 7.01 | 6.88 | 6.98 | +1.16% | 0.74 | 1.04% |
| 2025-06-13 | 7.05 | 7.09 | 6.89 | 6.90 | -2.26% | 1.10 | 1.54% |
| 2025-06-12 | 7.03 | 7.08 | 6.97 | 7.06 | +0.43% | 0.94 | 1.30% |
| 2025-06-11 | 7.04 | 7.10 | 7.02 | 7.03 | -0.28% | 0.76 | 1.05% |
| 2025-06-10 | 7.01 | 7.06 | 6.94 | 7.05 | +0.57% | 0.99 | 1.37% |
| 2025-06-09 | 6.92 | 7.05 | 6.92 | 7.01 | +1.30% | 0.74 | 1.04% |
| 2025-06-06 | 6.97 | 6.99 | 6.91 | 6.92 | -0.72% | 0.66 | 0.93% |
| 2025-06-05 | 7.04 | 7.07 | 6.95 | 6.97 | -1.27% | 1.04 | 1.45% |
| 2025-06-04 | 7.06 | 7.07 | 6.98 | 7.06 | -0.28% | 0.77 | 1.06% |
| 2025-06-03 | 6.95 | 7.10 | 6.90 | 7.08 | +1.87% | 1.02 | 1.41% |
| 2025-05-30 | 6.95 | 7.06 | 6.94 | 6.95 | -0.43% | 0.74 | 1.04% |
| 2025-05-29 | 6.99 | 7.02 | 6.91 | 6.98 | -0.57% | 0.87 | 1.22% |
| 2025-05-28 | 7.08 | 7.15 | 6.93 | 7.02 | -0.71% | 0.76 | 1.05% |
| 2025-05-27 | 6.90 | 7.09 | 6.88 | 7.07 | +2.60% | 1.16 | 1.62% |