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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.70 | 7.79 | 7.67 | 7.67 | -0.65% | 0.84 | 1.07% |
| 2026-02-12 | 7.87 | 7.87 | 7.70 | 7.72 | -1.66% | 0.88 | 1.12% |
| 2026-02-11 | 7.80 | 7.90 | 7.77 | 7.85 | +0.51% | 0.92 | 1.15% |
| 2026-02-10 | 7.92 | 7.92 | 7.79 | 7.81 | -1.51% | 1.21 | 1.51% |
| 2026-02-09 | 7.95 | 7.98 | 7.87 | 7.93 | 0.00% | 1.13 | 1.39% |
| 2026-02-06 | 7.90 | 8.01 | 7.87 | 7.93 | +0.25% | 0.79 | 0.98% |
| 2026-02-05 | 7.95 | 8.05 | 7.91 | 7.91 | -1.12% | 0.91 | 1.11% |
| 2026-02-04 | 7.93 | 8.01 | 7.88 | 8.00 | +1.14% | 1.11 | 1.36% |
| 2026-02-03 | 7.93 | 8.03 | 7.85 | 7.91 | +0.38% | 1.47 | 1.81% |
| 2026-02-02 | 8.19 | 8.20 | 7.86 | 7.88 | -3.55% | 1.95 | 2.37% |
| 2026-01-30 | 8.12 | 8.28 | 8.06 | 8.17 | +0.74% | 2.01 | 2.42% |
| 2026-01-29 | 8.31 | 8.35 | 8.07 | 8.11 | -4.92% | 3.41 | 4.08% |
| 2026-01-28 | 8.60 | 8.64 | 8.42 | 8.53 | -0.23% | 1.97 | 2.27% |
| 2026-01-27 | 8.83 | 8.93 | 8.41 | 8.55 | -4.58% | 3.75 | 4.29% |
| 2026-01-26 | 8.56 | 9.03 | 8.40 | 8.96 | +5.54% | 4.10 | 4.56% |
| 2026-01-23 | 8.52 | 8.55 | 8.42 | 8.49 | -0.59% | 1.23 | 1.43% |
| 2026-01-22 | 8.39 | 8.55 | 8.36 | 8.54 | +1.79% | 1.29 | 1.49% |
| 2026-01-21 | 8.50 | 8.53 | 8.31 | 8.39 | -1.76% | 1.56 | 1.82% |
| 2026-01-20 | 8.40 | 8.75 | 8.35 | 8.54 | +0.59% | 3.32 | 3.79% |
| 2026-01-19 | 7.87 | 8.51 | 7.87 | 8.49 | +7.88% | 3.61 | 4.27% |