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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.84 | 8.96 | 8.82 | 8.94 | +1.02% | 1.29 | 2.93% |
| 2025-08-18 | 8.78 | 8.92 | 8.76 | 8.85 | +1.26% | 1.21 | 2.77% |
| 2025-08-15 | 8.70 | 8.75 | 8.67 | 8.74 | +0.34% | 1.11 | 2.59% |
| 2025-08-14 | 8.88 | 8.90 | 8.70 | 8.71 | -2.13% | 1.43 | 3.29% |
| 2025-08-13 | 8.92 | 8.98 | 8.86 | 8.90 | 0.00% | 1.39 | 3.15% |
| 2025-08-12 | 9.03 | 9.05 | 8.88 | 8.90 | -1.98% | 1.57 | 3.55% |
| 2025-08-11 | 8.85 | 9.10 | 8.85 | 9.08 | +2.48% | 2.51 | 5.62% |
| 2025-08-08 | 8.86 | 8.88 | 8.75 | 8.86 | +0.34% | 1.65 | 3.79% |
| 2025-08-07 | 8.84 | 8.88 | 8.79 | 8.83 | -0.67% | 1.80 | 4.12% |
| 2025-08-06 | 9.00 | 9.08 | 8.85 | 8.89 | -1.33% | 3.14 | 7.10% |
| 2025-08-05 | 9.10 | 9.22 | 8.96 | 9.01 | -0.99% | 3.24 | 7.23% |
| 2025-08-04 | 9.30 | 9.56 | 9.06 | 9.10 | -9.18% | 5.27 | 11.57% |
| 2025-08-01 | 10.50 | 10.72 | 10.02 | 10.02 | -9.97% | 6.42 | 12.72% |
| 2025-07-31 | 11.13 | 11.13 | 10.45 | 11.13 | +9.98% | 9.86 | 18.15% |
| 2025-07-30 | 10.12 | 10.12 | 10.12 | 10.12 | +10.00% | 0.32 | 0.64% |
| 2025-07-29 | 9.20 | 9.20 | 9.20 | 9.20 | +10.05% | 0.14 | 0.30% |
| 2025-07-28 | 8.36 | 8.36 | 8.36 | 8.36 | nan% | nan | nan% |
| 2025-07-25 | 8.36 | 8.36 | 8.36 | 8.36 | nan% | nan | nan% |
| 2025-07-24 | 8.36 | 8.36 | 8.36 | 8.36 | nan% | nan | nan% |
| 2025-07-23 | 8.36 | 8.36 | 8.36 | 8.36 | nan% | nan | nan% |