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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.50 | 7.50 | 7.35 | 7.40 | -1.33% | 0.97 | 1.28% |
| 2025-09-15 | 7.38 | 7.53 | 7.35 | 7.50 | +1.63% | 0.85 | 1.12% |
| 2025-09-12 | 7.42 | 7.44 | 7.37 | 7.38 | -0.54% | 0.60 | 0.80% |
| 2025-09-11 | 7.37 | 7.42 | 7.32 | 7.42 | +0.41% | 0.71 | 0.94% |
| 2025-09-10 | 7.46 | 7.48 | 7.36 | 7.39 | -0.81% | 0.61 | 0.81% |
| 2025-09-09 | 7.53 | 7.59 | 7.42 | 7.45 | -1.46% | 0.65 | 0.84% |
| 2025-09-08 | 7.45 | 7.58 | 7.43 | 7.56 | +1.61% | 0.81 | 1.05% |
| 2025-09-05 | 7.44 | 7.45 | 7.35 | 7.44 | 0.00% | 0.71 | 0.94% |
| 2025-09-04 | 7.50 | 7.51 | 7.36 | 7.44 | +0.13% | 0.71 | 0.93% |
| 2025-09-03 | 7.59 | 7.64 | 7.41 | 7.43 | -1.98% | 0.73 | 0.95% |
| 2025-09-02 | 7.71 | 7.73 | 7.50 | 7.58 | -1.56% | 1.01 | 1.30% |
| 2025-09-01 | 7.61 | 7.76 | 7.58 | 7.70 | +1.18% | 1.04 | 1.33% |
| 2025-08-29 | 7.62 | 7.72 | 7.56 | 7.61 | -0.26% | 0.93 | 1.19% |
| 2025-08-28 | 7.65 | 7.79 | 7.50 | 7.63 | +0.66% | 1.54 | 1.98% |
| 2025-08-27 | 7.74 | 7.79 | 7.58 | 7.58 | -2.19% | 1.06 | 1.35% |
| 2025-08-26 | 7.69 | 7.79 | 7.66 | 7.75 | +0.78% | 0.99 | 1.25% |
| 2025-08-25 | 7.69 | 7.74 | 7.66 | 7.69 | -0.26% | 1.05 | 1.34% |
| 2025-08-22 | 7.74 | 7.76 | 7.65 | 7.71 | -0.26% | 0.81 | 1.03% |
| 2025-08-21 | 7.70 | 7.75 | 7.68 | 7.73 | +0.39% | 0.83 | 1.05% |
| 2025-08-20 | 7.68 | 7.70 | 7.61 | 7.70 | +0.39% | 0.79 | 1.00% |