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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.48 | 7.65 | 7.48 | 7.65 | +2.14% | 0.62 | 1.64% |
| 2025-06-23 | 7.20 | 7.50 | 7.15 | 7.49 | +3.74% | 0.66 | 1.81% |
| 2025-06-20 | 7.28 | 7.38 | 7.21 | 7.22 | -1.37% | 0.34 | 0.96% |
| 2025-06-19 | 7.45 | 7.48 | 7.30 | 7.32 | -2.27% | 0.47 | 1.30% |
| 2025-06-18 | 7.57 | 7.57 | 7.44 | 7.49 | -1.06% | 0.40 | 1.08% |
| 2025-06-17 | 7.49 | 7.65 | 7.46 | 7.57 | +0.93% | 0.55 | 1.48% |
| 2025-06-16 | 7.38 | 7.53 | 7.37 | 7.50 | +1.90% | 0.53 | 1.43% |
| 2025-06-13 | 7.55 | 7.60 | 7.33 | 7.36 | -3.54% | 0.85 | 2.32% |
| 2025-06-12 | 7.69 | 7.79 | 7.58 | 7.63 | -1.17% | 0.77 | 2.04% |
| 2025-06-11 | 7.69 | 7.83 | 7.63 | 7.72 | +0.52% | 0.66 | 1.72% |
| 2025-06-10 | 7.79 | 7.82 | 7.51 | 7.68 | -1.92% | 0.76 | 1.99% |
| 2025-06-09 | 7.70 | 7.84 | 7.68 | 7.83 | +1.95% | 0.83 | 2.15% |
| 2025-06-06 | 7.63 | 7.88 | 7.57 | 7.68 | +0.52% | 1.01 | 2.64% |
| 2025-06-05 | 7.65 | 7.69 | 7.54 | 7.64 | -0.13% | 0.53 | 1.42% |
| 2025-06-04 | 7.51 | 7.75 | 7.49 | 7.65 | +2.27% | 0.76 | 2.00% |
| 2025-06-03 | 7.45 | 7.58 | 7.43 | 7.48 | -0.93% | 0.54 | 1.44% |
| 2025-05-30 | 7.68 | 7.73 | 7.50 | 7.55 | -2.08% | 0.83 | 2.22% |
| 2025-05-29 | 7.64 | 7.79 | 7.60 | 7.71 | +0.65% | 0.84 | 2.20% |
| 2025-05-28 | 7.76 | 7.85 | 7.60 | 7.66 | -1.42% | 0.89 | 2.33% |
| 2025-05-27 | 7.76 | 7.94 | 7.55 | 7.77 | +0.78% | 1.32 | 3.43% |