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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.84 | 2.86 | 2.77 | 2.78 | -2.11% | 1.36 | 1.53% |
| 2025-11-18 | 2.90 | 2.93 | 2.82 | 2.84 | -2.41% | 1.74 | 1.91% |
| 2025-11-17 | 2.92 | 2.96 | 2.89 | 2.91 | -0.68% | 1.71 | 1.85% |
| 2025-11-14 | 2.90 | 2.95 | 2.90 | 2.93 | +0.34% | 1.79 | 1.91% |
| 2025-11-13 | 2.88 | 2.92 | 2.85 | 2.92 | +1.39% | 1.77 | 1.92% |
| 2025-11-12 | 2.89 | 2.92 | 2.86 | 2.88 | -0.69% | 1.45 | 1.58% |
| 2025-11-11 | 2.85 | 2.90 | 2.83 | 2.90 | +1.75% | 2.08 | 2.28% |
| 2025-11-10 | 2.79 | 2.87 | 2.79 | 2.85 | +2.15% | 1.85 | 2.04% |
| 2025-11-07 | 2.78 | 2.81 | 2.77 | 2.79 | +0.36% | 0.84 | 0.94% |
| 2025-11-06 | 2.81 | 2.82 | 2.77 | 2.78 | -1.07% | 1.10 | 1.24% |
| 2025-11-05 | 2.77 | 2.82 | 2.76 | 2.81 | +1.08% | 1.15 | 1.28% |
| 2025-11-04 | 2.81 | 2.81 | 2.77 | 2.78 | -1.07% | 1.10 | 1.23% |
| 2025-11-03 | 2.80 | 2.82 | 2.78 | 2.81 | +0.72% | 1.16 | 1.30% |
| 2025-10-31 | 2.75 | 2.81 | 2.74 | 2.79 | +1.82% | 1.45 | 1.63% |
| 2025-10-30 | 2.76 | 2.77 | 2.73 | 2.74 | -1.08% | 0.92 | 1.05% |
| 2025-10-29 | 2.78 | 2.78 | 2.74 | 2.77 | -0.36% | 0.88 | 1.01% |
| 2025-10-28 | 2.80 | 2.81 | 2.77 | 2.78 | -0.71% | 0.98 | 1.11% |
| 2025-10-27 | 2.82 | 2.83 | 2.79 | 2.80 | 0.00% | 1.29 | 1.45% |
| 2025-10-24 | 2.85 | 2.86 | 2.80 | 2.80 | -2.10% | 1.19 | 1.33% |
| 2025-10-23 | 2.85 | 2.87 | 2.80 | 2.86 | +0.35% | 1.33 | 1.48% |