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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.85 | 2.87 | 2.83 | 2.85 | 0.00% | 1.22 | 1.35% |
| 2025-10-21 | 2.80 | 2.85 | 2.79 | 2.85 | +1.79% | 1.61 | 1.79% |
| 2025-10-20 | 2.79 | 2.81 | 2.77 | 2.80 | +0.72% | 0.99 | 1.12% |
| 2025-10-17 | 2.82 | 2.85 | 2.77 | 2.78 | -1.42% | 1.70 | 1.90% |
| 2025-10-16 | 2.77 | 2.83 | 2.76 | 2.82 | +1.44% | 1.74 | 1.95% |
| 2025-10-15 | 2.73 | 2.78 | 2.72 | 2.78 | +1.46% | 1.00 | 1.14% |
| 2025-10-14 | 2.73 | 2.77 | 2.72 | 2.74 | +0.37% | 1.17 | 1.34% |
| 2025-10-13 | 2.70 | 2.74 | 2.68 | 2.73 | -1.09% | 1.13 | 1.31% |
| 2025-10-10 | 2.73 | 2.78 | 2.72 | 2.76 | +1.10% | 1.41 | 1.60% |
| 2025-10-09 | 2.73 | 2.74 | 2.69 | 2.73 | 0.00% | 1.16 | 1.34% |
| 2025-09-30 | 2.74 | 2.74 | 2.71 | 2.73 | -0.36% | 1.09 | 1.25% |
| 2025-09-29 | 2.71 | 2.81 | 2.68 | 2.74 | +3.40% | 2.18 | 2.49% |
| 2025-09-26 | 2.65 | 2.68 | 2.63 | 2.65 | -0.38% | 0.93 | 1.10% |
| 2025-09-25 | 2.70 | 2.71 | 2.66 | 2.66 | -1.84% | 1.03 | 1.20% |
| 2025-09-24 | 2.67 | 2.71 | 2.65 | 2.71 | +1.12% | 0.92 | 1.07% |
| 2025-09-23 | 2.79 | 2.79 | 2.65 | 2.68 | -4.29% | 1.97 | 2.30% |
| 2025-09-22 | 2.85 | 2.86 | 2.77 | 2.80 | -1.06% | 1.27 | 1.42% |
| 2025-09-19 | 2.88 | 2.91 | 2.81 | 2.83 | -2.08% | 2.31 | 2.56% |
| 2025-09-18 | 2.91 | 2.99 | 2.86 | 2.89 | -0.69% | 3.64 | 3.89% |
| 2025-09-17 | 2.91 | 2.92 | 2.86 | 2.91 | 0.00% | 1.89 | 2.06% |