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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.00 | 8.21 | 7.97 | 8.09 | +0.62% | 1.64 | 1.98% |
| 2025-12-16 | 7.99 | 8.12 | 7.87 | 8.04 | +0.25% | 1.38 | 1.69% |
| 2025-12-15 | 7.77 | 8.08 | 7.77 | 8.02 | +2.82% | 1.64 | 2.02% |
| 2025-12-12 | 7.90 | 7.91 | 7.70 | 7.80 | -1.39% | 1.88 | 2.37% |
| 2025-12-11 | 8.06 | 8.11 | 7.87 | 7.91 | -1.98% | 1.28 | 1.58% |
| 2025-12-10 | 8.17 | 8.23 | 8.00 | 8.07 | -1.59% | 1.55 | 1.88% |
| 2025-12-09 | 8.08 | 8.40 | 8.05 | 8.20 | +1.36% | 1.97 | 2.33% |
| 2025-12-08 | 7.96 | 8.19 | 7.96 | 8.09 | +1.25% | 1.46 | 1.77% |
| 2025-12-05 | 7.91 | 8.01 | 7.84 | 7.99 | +0.88% | 1.13 | 1.39% |
| 2025-12-04 | 7.73 | 7.96 | 7.69 | 7.92 | +1.54% | 1.38 | 1.72% |
| 2025-12-03 | 7.64 | 7.89 | 7.63 | 7.80 | +2.09% | 1.25 | 1.58% |
| 2025-12-02 | 7.64 | 7.68 | 7.59 | 7.64 | -0.26% | 0.53 | 0.68% |
| 2025-12-01 | 7.77 | 7.78 | 7.63 | 7.66 | -1.42% | 1.02 | 1.30% |
| 2025-11-28 | 7.72 | 7.78 | 7.66 | 7.77 | +0.39% | 0.51 | 0.65% |
| 2025-11-27 | 7.70 | 7.79 | 7.66 | 7.74 | +0.39% | 0.61 | 0.78% |
| 2025-11-26 | 7.74 | 7.93 | 7.70 | 7.71 | -0.52% | 0.80 | 1.00% |
| 2025-11-25 | 7.77 | 7.81 | 7.66 | 7.75 | +0.65% | 0.77 | 0.97% |
| 2025-11-24 | 7.63 | 7.78 | 7.60 | 7.70 | +1.45% | 1.11 | 1.41% |
| 2025-11-21 | 7.78 | 7.88 | 7.56 | 7.59 | -3.19% | 1.02 | 1.30% |
| 2025-11-20 | 7.90 | 7.93 | 7.77 | 7.84 | -1.13% | 0.79 | 0.98% |