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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.43 | 7.48 | 7.41 | 7.41 | -0.40% | 0.48 | 0.63% |
| 2025-10-21 | 7.38 | 7.50 | 7.35 | 7.44 | +1.09% | 0.83 | 1.10% |
| 2025-10-20 | 7.35 | 7.39 | 7.22 | 7.36 | +0.41% | 0.62 | 0.83% |
| 2025-10-17 | 7.36 | 7.40 | 7.30 | 7.33 | -0.41% | 0.58 | 0.78% |
| 2025-10-16 | 7.37 | 7.39 | 7.33 | 7.36 | -0.14% | 0.44 | 0.58% |
| 2025-10-15 | 7.35 | 7.42 | 7.31 | 7.37 | +0.27% | 0.46 | 0.62% |
| 2025-10-14 | 7.24 | 7.38 | 7.23 | 7.35 | +1.66% | 0.88 | 1.17% |
| 2025-10-13 | 7.16 | 7.28 | 7.13 | 7.23 | -0.55% | 0.61 | 0.83% |
| 2025-10-10 | 7.13 | 7.28 | 7.12 | 7.27 | +1.54% | 0.61 | 0.82% |
| 2025-10-09 | 7.17 | 7.18 | 7.10 | 7.16 | 0.00% | 0.60 | 0.82% |
| 2025-09-30 | 7.12 | 7.20 | 7.08 | 7.16 | +0.56% | 0.47 | 0.65% |
| 2025-09-29 | 7.11 | 7.13 | 6.98 | 7.12 | +0.85% | 0.49 | 0.68% |
| 2025-09-26 | 7.01 | 7.15 | 6.97 | 7.06 | +0.57% | 0.57 | 0.79% |
| 2025-09-25 | 7.04 | 7.08 | 7.00 | 7.02 | -0.57% | 0.41 | 0.56% |
| 2025-09-24 | 7.03 | 7.08 | 7.00 | 7.06 | +0.28% | 0.52 | 0.72% |
| 2025-09-23 | 7.09 | 7.10 | 6.95 | 7.04 | -1.12% | 0.77 | 1.08% |
| 2025-09-22 | 7.22 | 7.22 | 7.08 | 7.12 | -1.39% | 0.62 | 0.85% |
| 2025-09-19 | 7.31 | 7.31 | 7.19 | 7.22 | -1.10% | 0.68 | 0.91% |
| 2025-09-18 | 7.38 | 7.48 | 7.26 | 7.30 | -1.08% | 0.92 | 1.22% |
| 2025-09-17 | 7.40 | 7.42 | 7.34 | 7.38 | -0.27% | 0.56 | 0.74% |