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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.85 | 2.91 | 2.84 | 2.87 | +0.35% | 1.91 | 2.00% |
| 2025-08-18 | 2.86 | 2.90 | 2.85 | 2.86 | +0.35% | 1.87 | 1.97% |
| 2025-08-15 | 2.85 | 2.87 | 2.83 | 2.85 | 0.00% | 1.70 | 1.81% |
| 2025-08-14 | 2.92 | 2.93 | 2.85 | 2.85 | -2.40% | 2.14 | 2.25% |
| 2025-08-13 | 2.89 | 2.95 | 2.86 | 2.92 | +0.69% | 3.09 | 3.22% |
| 2025-08-12 | 2.90 | 2.96 | 2.89 | 2.90 | -0.34% | 2.22 | 2.31% |
| 2025-08-11 | 2.83 | 2.93 | 2.82 | 2.91 | +3.19% | 3.24 | 3.40% |
| 2025-08-08 | 2.80 | 2.88 | 2.79 | 2.82 | 0.00% | 2.95 | 3.14% |
| 2025-08-07 | 2.87 | 2.92 | 2.81 | 2.82 | -3.75% | 4.56 | 4.86% |
| 2025-08-06 | 3.16 | 3.23 | 2.90 | 2.93 | -2.66% | 9.15 | 9.13% |
| 2025-08-05 | 3.01 | 3.01 | 3.01 | 3.01 | +9.85% | 1.45 | 1.46% |
| 2025-08-04 | 2.75 | 2.76 | 2.69 | 2.74 | -0.72% | 1.67 | 1.87% |
| 2025-08-01 | 2.72 | 2.78 | 2.71 | 2.76 | +1.47% | 1.73 | 1.89% |
| 2025-07-31 | 2.73 | 2.74 | 2.69 | 2.72 | -0.73% | 1.40 | 1.56% |
| 2025-07-30 | 2.74 | 2.78 | 2.72 | 2.74 | -0.36% | 1.97 | 2.17% |
| 2025-07-29 | 2.73 | 2.75 | 2.68 | 2.75 | +1.10% | 1.25 | 1.39% |
| 2025-07-28 | 2.72 | 2.74 | 2.71 | 2.72 | 0.00% | 0.88 | 0.98% |
| 2025-07-25 | 2.74 | 2.75 | 2.71 | 2.72 | -0.73% | 1.14 | 1.26% |
| 2025-07-24 | 2.70 | 2.75 | 2.69 | 2.74 | +1.48% | 1.22 | 1.35% |
| 2025-07-23 | 2.72 | 2.74 | 2.68 | 2.70 | -1.10% | 1.12 | 1.25% |