中化装备 sh.600579
7.09
+3.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.92 | 7.14 | 6.82 | 7.09 | +3.50% | 0.47 | 1.35% |
| 2026-05-21 | 7.14 | 7.19 | 6.84 | 6.85 | -4.06% | 0.49 | 1.42% |
| 2026-05-20 | 7.23 | 7.23 | 7.02 | 7.14 | -1.65% | 0.40 | 1.14% |
| 2026-05-19 | 7.23 | 7.30 | 7.15 | 7.26 | +0.28% | 0.33 | 0.94% |
| 2026-05-18 | 7.40 | 7.40 | 7.12 | 7.24 | -1.76% | 0.52 | 1.46% |
| 2026-05-15 | 7.42 | 7.52 | 7.35 | 7.37 | -0.67% | 0.36 | 0.98% |
| 2026-05-14 | 7.66 | 7.67 | 7.41 | 7.42 | -2.62% | 0.41 | 1.10% |
| 2026-05-13 | 7.49 | 7.62 | 7.46 | 7.62 | +1.74% | 0.39 | 1.04% |
| 2026-05-12 | 7.74 | 7.78 | 7.47 | 7.49 | -3.23% | 0.57 | 1.52% |
| 2026-05-11 | 7.83 | 7.85 | 7.65 | 7.74 | -1.15% | 0.54 | 1.41% |
| 2026-05-08 | 7.67 | 7.85 | 7.62 | 7.83 | +2.22% | 0.46 | 1.20% |
| 2026-05-07 | 7.66 | 7.75 | 7.60 | 7.66 | 0.00% | 0.56 | 1.48% |
| 2026-05-06 | 7.81 | 7.90 | 7.60 | 7.66 | -2.30% | 0.78 | 2.05% |
| 2026-04-30 | 7.83 | 7.94 | 7.80 | 7.84 | +0.26% | 0.40 | 1.02% |
| 2026-04-29 | 7.50 | 7.84 | 7.46 | 7.82 | -1.26% | 0.64 | 1.69% |
| 2026-04-28 | 7.93 | 8.07 | 7.87 | 7.92 | -1.37% | 0.43 | 1.09% |
| 2026-04-27 | 7.89 | 8.03 | 7.81 | 8.03 | +1.77% | 0.42 | 1.07% |
| 2026-04-24 | 7.70 | 7.94 | 7.70 | 7.89 | +1.81% | 0.42 | 1.08% |
| 2026-04-23 | 7.80 | 7.86 | 7.71 | 7.75 | -1.15% | 0.29 | 0.75% |
| 2026-04-22 | 7.87 | 7.90 | 7.78 | 7.84 | -1.01% | 0.35 | 0.91% |