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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.52 | 7.52 | 6.98 | 7.02 | -7.63% | 1.56 | 2.13% |
| 2026-03-20 | 7.78 | 7.88 | 7.60 | 7.60 | -2.56% | 1.01 | 1.29% |
| 2026-03-19 | 7.99 | 8.03 | 7.76 | 7.80 | -3.23% | 1.11 | 1.39% |
| 2026-03-18 | 8.00 | 8.06 | 7.92 | 8.06 | +1.00% | 0.78 | 0.96% |
| 2026-03-17 | 8.11 | 8.20 | 7.98 | 7.98 | -2.09% | 1.18 | 1.43% |
| 2026-03-16 | 8.09 | 8.19 | 8.06 | 8.15 | +0.87% | 1.54 | 1.86% |
| 2026-03-13 | 8.01 | 8.18 | 7.95 | 8.08 | +0.62% | 1.63 | 1.97% |
| 2026-03-12 | 7.94 | 8.04 | 7.85 | 8.03 | +1.26% | 1.32 | 1.62% |
| 2026-03-11 | 8.01 | 8.02 | 7.87 | 7.93 | -0.63% | 1.04 | 1.29% |
| 2026-03-10 | 7.98 | 8.05 | 7.96 | 7.98 | 0.00% | 0.98 | 1.20% |
| 2026-03-09 | 8.01 | 8.12 | 7.96 | 7.98 | -0.37% | 1.47 | 1.79% |
| 2026-03-06 | 7.79 | 8.04 | 7.76 | 8.01 | +2.30% | 1.56 | 1.93% |
| 2026-03-05 | 8.05 | 8.10 | 7.82 | 7.83 | -2.73% | 2.37 | 2.94% |
| 2026-03-04 | 8.18 | 8.37 | 8.02 | 8.05 | +2.03% | 3.89 | 4.67% |
| 2026-03-03 | 7.98 | 8.14 | 7.88 | 7.89 | -1.13% | 1.30 | 1.60% |
| 2026-03-02 | 8.10 | 8.12 | 7.94 | 7.98 | -2.44% | 1.43 | 1.75% |
| 2026-02-27 | 8.07 | 8.19 | 8.07 | 8.18 | +1.61% | 1.18 | 1.42% |
| 2026-02-26 | 8.09 | 8.16 | 8.01 | 8.05 | 0.00% | 0.93 | 1.13% |
| 2026-02-25 | 7.88 | 8.15 | 7.88 | 8.05 | +2.16% | 1.76 | 2.14% |
| 2026-02-24 | 7.71 | 7.89 | 7.71 | 7.88 | +2.74% | 1.17 | 1.47% |