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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.90 | 7.96 | 7.80 | 7.93 | +0.38% | 0.80 | 1.00% |
| 2025-11-18 | 7.94 | 8.00 | 7.86 | 7.90 | -0.50% | 0.77 | 0.96% |
| 2025-11-17 | 8.09 | 8.10 | 7.92 | 7.94 | -1.98% | 1.16 | 1.43% |
| 2025-11-14 | 8.03 | 8.18 | 8.01 | 8.10 | +0.87% | 1.13 | 1.36% |
| 2025-11-13 | 7.98 | 8.05 | 7.91 | 8.03 | +0.63% | 0.83 | 1.02% |
| 2025-11-12 | 7.94 | 8.02 | 7.90 | 7.98 | +0.50% | 0.97 | 1.20% |
| 2025-11-11 | 7.93 | 7.96 | 7.83 | 7.94 | +0.38% | 0.96 | 1.19% |
| 2025-11-10 | 7.78 | 7.98 | 7.75 | 7.91 | +2.06% | 1.29 | 1.60% |
| 2025-11-07 | 7.68 | 7.76 | 7.67 | 7.75 | +0.65% | 0.60 | 0.76% |
| 2025-11-06 | 7.69 | 7.72 | 7.65 | 7.70 | +0.13% | 0.52 | 0.66% |
| 2025-11-05 | 7.76 | 7.76 | 7.64 | 7.69 | -1.28% | 0.86 | 1.09% |
| 2025-11-04 | 7.73 | 7.80 | 7.69 | 7.79 | +0.65% | 0.93 | 1.17% |
| 2025-11-03 | 7.72 | 7.78 | 7.65 | 7.74 | +0.65% | 0.83 | 1.06% |
| 2025-10-31 | 7.64 | 7.72 | 7.64 | 7.69 | +0.92% | 0.74 | 0.94% |
| 2025-10-30 | 7.68 | 7.69 | 7.60 | 7.62 | -1.04% | 0.77 | 0.99% |
| 2025-10-29 | 7.72 | 7.78 | 7.60 | 7.70 | -1.03% | 1.11 | 1.41% |
| 2025-10-28 | 7.59 | 7.84 | 7.57 | 7.78 | +4.71% | 2.69 | 3.40% |
| 2025-10-27 | 7.40 | 7.47 | 7.35 | 7.43 | +0.41% | 0.66 | 0.87% |
| 2025-10-24 | 7.50 | 7.52 | 7.39 | 7.40 | -0.54% | 0.53 | 0.69% |
| 2025-10-23 | 7.42 | 7.45 | 7.34 | 7.44 | +0.40% | 0.46 | 0.60% |