中恒集团 sh.600252
2.21
-0.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.22 | 2.23 | 2.19 | 2.21 | -0.45% | 0.54 | 0.77% |
| 2026-05-21 | 2.25 | 2.28 | 2.21 | 2.22 | -1.33% | 0.59 | 0.83% |
| 2026-05-20 | 2.29 | 2.30 | 2.24 | 2.25 | -2.17% | 0.63 | 0.87% |
| 2026-05-19 | 2.28 | 2.31 | 2.26 | 2.30 | +0.88% | 0.72 | 0.99% |
| 2026-05-18 | 2.25 | 2.28 | 2.19 | 2.28 | +0.89% | 1.08 | 1.52% |
| 2026-05-15 | 2.31 | 2.32 | 2.25 | 2.26 | -2.16% | 1.15 | 1.59% |
| 2026-05-14 | 2.35 | 2.36 | 2.30 | 2.31 | -1.70% | 1.04 | 1.41% |
| 2026-05-13 | 2.37 | 2.39 | 2.33 | 2.35 | -1.26% | 1.12 | 1.50% |
| 2026-05-12 | 2.40 | 2.41 | 2.37 | 2.38 | -0.83% | 1.02 | 1.34% |
| 2026-05-11 | 2.42 | 2.42 | 2.38 | 2.40 | -0.41% | 0.92 | 1.21% |
| 2026-05-08 | 2.41 | 2.44 | 2.40 | 2.41 | 0.00% | 0.77 | 0.99% |
| 2026-05-07 | 2.45 | 2.46 | 2.40 | 2.41 | -1.63% | 0.93 | 1.21% |
| 2026-05-06 | 2.46 | 2.48 | 2.44 | 2.45 | -0.41% | 0.85 | 1.08% |
| 2026-04-30 | 2.48 | 2.50 | 2.45 | 2.46 | -1.60% | 0.90 | 1.14% |
| 2026-04-29 | 2.46 | 2.51 | 2.44 | 2.50 | +1.63% | 0.86 | 1.08% |
| 2026-04-28 | 2.45 | 2.48 | 2.43 | 2.46 | +0.41% | 0.74 | 0.95% |
| 2026-04-27 | 2.48 | 2.49 | 2.44 | 2.45 | -1.21% | 0.75 | 0.96% |
| 2026-04-24 | 2.47 | 2.50 | 2.45 | 2.48 | 0.00% | 0.63 | 0.80% |
| 2026-04-23 | 2.51 | 2.51 | 2.46 | 2.48 | -0.80% | 0.56 | 0.71% |
| 2026-04-22 | 2.48 | 2.51 | 2.46 | 2.50 | +0.40% | 0.74 | 0.94% |