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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.65 | 7.85 | 7.61 | 7.71 | +1.72% | 1.19 | 3.13% |
| 2025-05-23 | 8.07 | 8.15 | 7.58 | 7.58 | -6.07% | 2.25 | 5.83% |
| 2025-05-22 | 7.85 | 8.58 | 7.66 | 8.07 | +2.93% | 3.02 | 7.56% |
| 2025-05-21 | 7.94 | 8.19 | 7.76 | 7.84 | -0.38% | 2.27 | 5.77% |
| 2025-05-20 | 7.68 | 8.01 | 7.66 | 7.87 | +2.47% | 1.41 | 3.64% |
| 2025-05-19 | 7.61 | 7.77 | 7.54 | 7.68 | +2.26% | 1.03 | 2.73% |
| 2025-05-16 | 7.42 | 7.61 | 7.39 | 7.51 | +0.81% | 0.56 | 1.49% |
| 2025-05-15 | 7.66 | 7.66 | 7.45 | 7.45 | -1.59% | 0.48 | 1.30% |
| 2025-05-14 | 7.57 | 7.70 | 7.53 | 7.57 | -1.05% | 0.65 | 1.73% |
| 2025-05-13 | 7.75 | 7.76 | 7.55 | 7.65 | +0.13% | 0.69 | 1.82% |
| 2025-05-12 | 7.58 | 7.65 | 7.52 | 7.64 | +1.73% | 0.75 | 2.00% |
| 2025-05-09 | 7.68 | 7.71 | 7.49 | 7.51 | -1.96% | 0.90 | 2.40% |
| 2025-05-08 | 7.44 | 7.67 | 7.38 | 7.66 | +2.68% | 0.99 | 2.62% |
| 2025-05-07 | 7.40 | 7.55 | 7.36 | 7.46 | +1.22% | 0.86 | 2.33% |
| 2025-05-06 | 7.34 | 7.38 | 7.23 | 7.37 | +2.36% | 0.75 | 2.08% |