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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.92 | 7.99 | 7.84 | 7.87 | -0.63% | 0.88 | 1.09% |
| 2026-01-15 | 7.93 | 8.00 | 7.88 | 7.92 | 0.00% | 0.71 | 0.88% |
| 2026-01-14 | 8.07 | 8.09 | 7.84 | 7.92 | -1.61% | 1.61 | 1.97% |
| 2026-01-13 | 8.07 | 8.20 | 8.02 | 8.05 | -0.25% | 1.77 | 2.13% |
| 2026-01-12 | 8.10 | 8.13 | 8.01 | 8.07 | -0.37% | 1.16 | 1.41% |
| 2026-01-09 | 8.01 | 8.14 | 7.96 | 8.10 | +1.25% | 1.11 | 1.35% |
| 2026-01-08 | 7.91 | 8.05 | 7.86 | 8.00 | +0.25% | 1.36 | 1.67% |
| 2026-01-07 | 7.94 | 8.04 | 7.85 | 7.98 | +0.89% | 1.14 | 1.41% |
| 2026-01-06 | 7.90 | 7.95 | 7.87 | 7.91 | +0.25% | 0.87 | 1.08% |
| 2026-01-05 | 7.87 | 7.92 | 7.81 | 7.89 | +0.25% | 0.94 | 1.17% |
| 2025-12-31 | 7.84 | 7.90 | 7.81 | 7.87 | -0.13% | 0.59 | 0.73% |
| 2025-12-30 | 7.92 | 7.97 | 7.85 | 7.88 | -0.51% | 0.76 | 0.94% |
| 2025-12-29 | 8.00 | 8.07 | 7.92 | 7.92 | -1.00% | 0.70 | 0.86% |
| 2025-12-26 | 7.98 | 8.04 | 7.95 | 8.00 | +0.13% | 0.78 | 0.95% |
| 2025-12-25 | 7.95 | 8.05 | 7.90 | 7.99 | +0.50% | 0.81 | 0.99% |
| 2025-12-24 | 8.05 | 8.08 | 7.88 | 7.95 | -1.00% | 1.01 | 1.24% |
| 2025-12-23 | 8.13 | 8.27 | 8.01 | 8.03 | -1.95% | 1.04 | 1.26% |
| 2025-12-22 | 8.16 | 8.21 | 8.07 | 8.19 | +0.49% | 1.14 | 1.37% |
| 2025-12-19 | 8.08 | 8.20 | 8.02 | 8.15 | +0.74% | 0.99 | 1.20% |
| 2025-12-18 | 8.00 | 8.14 | 8.00 | 8.09 | 0.00% | 1.07 | 1.30% |