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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.87 | 6.96 | 6.85 | 6.89 | +0.14% | 0.59 | 0.84% |
| 2025-05-23 | 6.98 | 7.04 | 6.88 | 6.88 | -1.85% | 0.90 | 1.26% |
| 2025-05-22 | 7.09 | 7.14 | 6.97 | 7.01 | -1.40% | 1.02 | 1.42% |
| 2025-05-21 | 7.15 | 7.23 | 7.09 | 7.11 | -1.11% | 1.36 | 1.85% |
| 2025-05-20 | 7.03 | 7.26 | 7.03 | 7.19 | +1.98% | 2.15 | 2.92% |
| 2025-05-19 | 7.03 | 7.06 | 6.93 | 7.05 | +0.28% | 1.03 | 1.44% |
| 2025-05-16 | 6.96 | 7.07 | 6.88 | 7.03 | +0.71% | 1.17 | 1.63% |
| 2025-05-15 | 6.96 | 6.99 | 6.89 | 6.98 | +0.43% | 1.04 | 1.46% |
| 2025-05-14 | 6.77 | 6.98 | 6.75 | 6.95 | +2.35% | 1.45 | 2.06% |
| 2025-05-13 | 6.80 | 6.84 | 6.76 | 6.79 | +0.15% | 0.63 | 0.91% |
| 2025-05-12 | 6.80 | 6.83 | 6.74 | 6.78 | 0.00% | 0.66 | 0.95% |
| 2025-05-09 | 6.83 | 6.90 | 6.78 | 6.78 | -0.87% | 0.63 | 0.91% |
| 2025-05-08 | 6.79 | 6.85 | 6.74 | 6.84 | +0.15% | 0.75 | 1.07% |
| 2025-05-07 | 6.81 | 6.87 | 6.76 | 6.83 | +0.59% | 0.88 | 1.26% |
| 2025-05-06 | 6.66 | 6.80 | 6.65 | 6.79 | +2.10% | 0.95 | 1.38% |