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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.55 | 2.57 | 2.53 | 2.53 | -0.78% | 0.67 | 0.83% |
| 2026-02-12 | 2.58 | 2.58 | 2.53 | 2.55 | -1.16% | 0.87 | 1.07% |
| 2026-02-11 | 2.59 | 2.60 | 2.57 | 2.58 | 0.00% | 0.59 | 0.72% |
| 2026-02-10 | 2.60 | 2.61 | 2.57 | 2.58 | -0.77% | 0.88 | 1.06% |
| 2026-02-09 | 2.57 | 2.61 | 2.57 | 2.60 | +0.78% | 0.94 | 1.14% |
| 2026-02-06 | 2.61 | 2.64 | 2.58 | 2.58 | +0.78% | 1.58 | 1.90% |
| 2026-02-05 | 2.59 | 2.59 | 2.55 | 2.56 | -1.16% | 0.82 | 1.00% |
| 2026-02-04 | 2.53 | 2.59 | 2.52 | 2.59 | +1.97% | 0.98 | 1.20% |
| 2026-02-03 | 2.52 | 2.55 | 2.50 | 2.54 | +1.20% | 0.90 | 1.11% |
| 2026-02-02 | 2.55 | 2.58 | 2.51 | 2.51 | -1.95% | 1.10 | 1.36% |
| 2026-01-30 | 2.58 | 2.59 | 2.54 | 2.56 | -1.92% | 1.67 | 2.04% |
| 2026-01-29 | 2.62 | 2.63 | 2.59 | 2.61 | -0.38% | 1.17 | 1.41% |
| 2026-01-28 | 2.63 | 2.64 | 2.61 | 2.62 | -0.76% | 1.16 | 1.39% |
| 2026-01-27 | 2.69 | 2.69 | 2.61 | 2.64 | -1.49% | 1.46 | 1.74% |
| 2026-01-26 | 2.68 | 2.69 | 2.64 | 2.68 | +0.37% | 1.85 | 2.19% |
| 2026-01-23 | 2.64 | 2.67 | 2.63 | 2.67 | +1.52% | 1.49 | 1.76% |
| 2026-01-22 | 2.60 | 2.65 | 2.59 | 2.63 | +0.77% | 1.35 | 1.61% |
| 2026-01-21 | 2.61 | 2.62 | 2.59 | 2.61 | -0.38% | 1.17 | 1.42% |
| 2026-01-20 | 2.62 | 2.63 | 2.60 | 2.62 | 0.00% | 0.96 | 1.16% |
| 2026-01-19 | 2.60 | 2.62 | 2.57 | 2.62 | +0.38% | 1.05 | 1.26% |