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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.51 | 2.53 | 2.48 | 2.49 | -0.80% | 0.69 | 0.87% |
| 2026-04-20 | 2.51 | 2.52 | 2.49 | 2.51 | 0.00% | 0.77 | 0.97% |
| 2026-04-17 | 2.58 | 2.58 | 2.50 | 2.51 | -2.71% | 1.31 | 1.63% |
| 2026-04-16 | 2.62 | 2.65 | 2.55 | 2.58 | -2.64% | 2.08 | 2.53% |
| 2026-04-15 | 2.52 | 2.68 | 2.52 | 2.65 | +5.58% | 3.18 | 3.82% |
| 2026-04-14 | 2.52 | 2.53 | 2.47 | 2.51 | -0.40% | 1.03 | 1.30% |
| 2026-04-13 | 2.58 | 2.59 | 2.51 | 2.52 | -2.70% | 1.39 | 1.72% |
| 2026-04-10 | 2.58 | 2.66 | 2.55 | 2.59 | +0.78% | 1.74 | 2.10% |
| 2026-04-09 | 2.62 | 2.68 | 2.56 | 2.57 | -2.65% | 2.01 | 2.41% |
| 2026-04-08 | 2.62 | 2.67 | 2.59 | 2.64 | +0.38% | 1.90 | 2.28% |
| 2026-04-07 | 2.58 | 2.65 | 2.49 | 2.63 | +1.15% | 2.09 | 2.54% |
| 2026-04-03 | 2.61 | 2.68 | 2.57 | 2.60 | -0.38% | 2.52 | 3.02% |
| 2026-04-02 | 2.57 | 2.63 | 2.55 | 2.61 | +1.56% | 1.94 | 2.35% |
| 2026-04-01 | 2.56 | 2.58 | 2.49 | 2.57 | +0.78% | 1.39 | 1.71% |
| 2026-03-31 | 2.54 | 2.60 | 2.53 | 2.55 | 0.00% | 1.26 | 1.54% |
| 2026-03-30 | 2.51 | 2.55 | 2.49 | 2.55 | +1.59% | 1.22 | 1.52% |
| 2026-03-27 | 2.44 | 2.52 | 2.43 | 2.51 | +2.45% | 1.18 | 1.49% |
| 2026-03-26 | 2.47 | 2.51 | 2.45 | 2.45 | -0.41% | 0.92 | 1.17% |
| 2026-03-25 | 2.41 | 2.49 | 2.40 | 2.46 | +2.50% | 1.09 | 1.40% |
| 2026-03-24 | 2.35 | 2.41 | 2.31 | 2.40 | +3.90% | 1.04 | 1.38% |