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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.87 | 2.94 | 2.84 | 2.91 | +1.04% | 2.61 | 2.83% |
| 2025-09-15 | 2.78 | 2.89 | 2.77 | 2.88 | +3.97% | 3.11 | 3.43% |
| 2025-09-12 | 2.75 | 2.79 | 2.73 | 2.77 | +0.73% | 1.92 | 2.18% |
| 2025-09-11 | 2.73 | 2.75 | 2.68 | 2.75 | +0.73% | 1.25 | 1.45% |
| 2025-09-10 | 2.72 | 2.75 | 2.71 | 2.73 | +0.37% | 0.78 | 0.89% |
| 2025-09-09 | 2.74 | 2.76 | 2.71 | 2.72 | -0.73% | 1.11 | 1.27% |
| 2025-09-08 | 2.71 | 2.75 | 2.70 | 2.74 | +0.74% | 1.16 | 1.34% |
| 2025-09-05 | 2.70 | 2.72 | 2.66 | 2.72 | +0.74% | 1.19 | 1.39% |
| 2025-09-04 | 2.69 | 2.72 | 2.68 | 2.70 | +0.37% | 1.34 | 1.55% |
| 2025-09-03 | 2.74 | 2.76 | 2.68 | 2.69 | -2.18% | 1.18 | 1.36% |
| 2025-09-02 | 2.73 | 2.76 | 2.70 | 2.75 | +0.36% | 1.74 | 2.01% |
| 2025-09-01 | 2.76 | 2.81 | 2.71 | 2.74 | +0.37% | 3.10 | 3.53% |
| 2025-08-29 | 2.76 | 2.77 | 2.71 | 2.73 | -0.73% | 1.40 | 1.61% |
| 2025-08-28 | 2.75 | 2.79 | 2.68 | 2.75 | -0.36% | 1.66 | 1.90% |
| 2025-08-27 | 2.87 | 2.87 | 2.76 | 2.76 | -3.50% | 1.98 | 2.21% |
| 2025-08-26 | 2.87 | 2.87 | 2.85 | 2.86 | -0.35% | 1.65 | 1.75% |
| 2025-08-25 | 2.87 | 2.91 | 2.86 | 2.87 | -0.35% | 2.06 | 2.17% |
| 2025-08-22 | 2.87 | 2.88 | 2.84 | 2.88 | 0.00% | 1.33 | 1.41% |
| 2025-08-21 | 2.89 | 2.90 | 2.86 | 2.88 | -0.35% | 1.53 | 1.61% |
| 2025-08-20 | 2.88 | 2.90 | 2.84 | 2.89 | +0.70% | 1.58 | 1.67% |