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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.73 | 2.77 | 2.71 | 2.77 | +1.09% | 1.40 | 1.60% |
| 2025-12-16 | 2.76 | 2.78 | 2.73 | 2.74 | -0.72% | 1.31 | 1.49% |
| 2025-12-15 | 2.74 | 2.78 | 2.72 | 2.76 | 0.00% | 1.11 | 1.26% |
| 2025-12-12 | 2.78 | 2.79 | 2.75 | 2.76 | -0.36% | 1.73 | 1.96% |
| 2025-12-11 | 2.84 | 2.85 | 2.77 | 2.77 | -2.46% | 1.74 | 1.95% |
| 2025-12-10 | 2.85 | 2.86 | 2.81 | 2.84 | -0.70% | 1.67 | 1.86% |
| 2025-12-09 | 2.96 | 2.97 | 2.86 | 2.86 | -3.38% | 2.52 | 2.74% |
| 2025-12-08 | 3.00 | 3.02 | 2.94 | 2.96 | -1.33% | 2.68 | 2.84% |
| 2025-12-05 | 3.01 | 3.08 | 2.96 | 3.00 | +0.67% | 2.98 | 3.13% |
| 2025-12-04 | 2.99 | 3.00 | 2.93 | 2.98 | -1.00% | 3.09 | 3.27% |
| 2025-12-03 | 2.94 | 3.10 | 2.93 | 3.01 | +2.38% | 5.10 | 5.31% |
| 2025-12-02 | 2.95 | 2.97 | 2.90 | 2.94 | -1.01% | 2.43 | 2.60% |
| 2025-12-01 | 2.90 | 2.98 | 2.87 | 2.97 | +2.41% | 3.87 | 4.14% |
| 2025-11-28 | 2.85 | 2.93 | 2.81 | 2.90 | +1.40% | 3.61 | 3.94% |
| 2025-11-27 | 2.95 | 2.95 | 2.83 | 2.86 | -3.05% | 5.47 | 6.02% |
| 2025-11-26 | 2.69 | 2.95 | 2.68 | 2.95 | +10.07% | 3.74 | 4.06% |
| 2025-11-25 | 2.67 | 2.71 | 2.65 | 2.68 | +0.75% | 1.12 | 1.31% |
| 2025-11-24 | 2.64 | 2.69 | 2.64 | 2.66 | +1.14% | 1.17 | 1.38% |
| 2025-11-21 | 2.76 | 2.77 | 2.63 | 2.63 | -4.71% | 1.93 | 2.26% |
| 2025-11-20 | 2.77 | 2.79 | 2.75 | 2.76 | -0.72% | 1.11 | 1.25% |