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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.73 | 2.73 | 2.70 | 2.73 | +0.37% | 0.97 | 1.08% |
| 2025-07-21 | 2.69 | 2.74 | 2.69 | 2.72 | +1.12% | 1.21 | 1.35% |
| 2025-07-18 | 2.73 | 2.76 | 2.67 | 2.69 | -0.37% | 1.09 | 1.22% |
| 2025-07-17 | 2.67 | 2.75 | 2.67 | 2.70 | +1.12% | 1.26 | 1.41% |
| 2025-07-16 | 2.62 | 2.68 | 2.61 | 2.67 | +1.52% | 1.04 | 1.19% |
| 2025-07-15 | 2.69 | 2.69 | 2.61 | 2.63 | -2.23% | 1.28 | 1.47% |
| 2025-07-14 | 2.67 | 2.70 | 2.67 | 2.69 | +0.37% | 1.08 | 1.21% |
| 2025-07-11 | 2.66 | 2.69 | 2.65 | 2.68 | +0.75% | 1.23 | 1.39% |
| 2025-07-10 | 2.65 | 2.67 | 2.64 | 2.66 | +0.38% | 0.86 | 0.98% |
| 2025-07-09 | 2.66 | 2.68 | 2.63 | 2.65 | -0.75% | 1.16 | 1.32% |
| 2025-07-08 | 2.64 | 2.68 | 2.64 | 2.67 | +1.14% | 1.18 | 1.35% |
| 2025-07-07 | 2.61 | 2.66 | 2.60 | 2.64 | +1.15% | 1.01 | 1.16% |
| 2025-07-04 | 2.62 | 2.63 | 2.59 | 2.61 | -0.38% | 0.92 | 1.06% |
| 2025-07-03 | 2.58 | 2.62 | 2.57 | 2.62 | +1.55% | 0.98 | 1.14% |
| 2025-07-02 | 2.56 | 2.59 | 2.55 | 2.58 | +0.78% | 0.71 | 0.84% |
| 2025-07-01 | 2.52 | 2.57 | 2.51 | 2.56 | +1.19% | 0.99 | 1.18% |
| 2025-06-30 | 2.52 | 2.54 | 2.51 | 2.53 | +0.40% | 0.64 | 0.77% |
| 2025-06-27 | 2.53 | 2.56 | 2.52 | 2.52 | 0.00% | 0.72 | 0.85% |
| 2025-06-26 | 2.53 | 2.54 | 2.51 | 2.52 | -0.79% | 0.77 | 0.93% |
| 2025-06-25 | 2.54 | 2.55 | 2.50 | 2.54 | +0.40% | 0.81 | 0.97% |