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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.92 | 7.98 | 7.83 | 7.90 | -0.50% | 0.99 | 1.23% |
| 2026-04-20 | 7.88 | 7.94 | 7.81 | 7.94 | +1.53% | 1.36 | 1.69% |
| 2026-04-17 | 7.92 | 7.94 | 7.80 | 7.82 | -1.76% | 1.54 | 1.92% |
| 2026-04-16 | 8.06 | 8.08 | 7.91 | 7.96 | -1.73% | 1.81 | 2.23% |
| 2026-04-15 | 8.00 | 8.11 | 7.87 | 8.10 | +1.12% | 2.54 | 3.11% |
| 2026-04-14 | 7.93 | 8.10 | 7.78 | 8.01 | +1.91% | 2.89 | 3.56% |
| 2026-04-13 | 8.02 | 8.11 | 7.77 | 7.86 | -3.08% | 2.85 | 3.53% |
| 2026-04-10 | 8.34 | 8.51 | 8.10 | 8.11 | -3.68% | 3.74 | 4.48% |
| 2026-04-09 | 8.33 | 8.72 | 8.32 | 8.42 | +1.45% | 4.97 | 5.74% |
| 2026-04-08 | 8.66 | 8.69 | 8.26 | 8.30 | -3.94% | 7.11 | 8.32% |
| 2026-04-07 | 7.84 | 8.64 | 7.84 | 8.64 | +10.06% | 8.17 | 9.40% |
| 2026-04-03 | 8.11 | 8.19 | 7.79 | 7.85 | -3.33% | 2.09 | 2.59% |
| 2026-04-02 | 7.59 | 8.30 | 7.54 | 8.12 | +7.12% | 4.39 | 5.34% |
| 2026-04-01 | 7.50 | 7.59 | 7.41 | 7.58 | +2.29% | 0.58 | 0.76% |
| 2026-03-31 | 7.58 | 7.61 | 7.40 | 7.41 | -2.11% | 0.58 | 0.76% |
| 2026-03-30 | 7.43 | 7.61 | 7.36 | 7.57 | +1.47% | 0.70 | 0.92% |
| 2026-03-27 | 7.34 | 7.47 | 7.29 | 7.46 | +1.63% | 0.74 | 0.98% |
| 2026-03-26 | 7.26 | 7.41 | 7.24 | 7.34 | +1.10% | 0.81 | 1.07% |
| 2026-03-25 | 7.21 | 7.29 | 7.16 | 7.26 | +0.83% | 0.71 | 0.96% |
| 2026-03-24 | 7.12 | 7.22 | 6.97 | 7.20 | +2.56% | 0.83 | 1.14% |