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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.01 | 8.03 | 7.86 | 7.92 | -1.00% | 0.38 | 0.97% |
| 2026-04-20 | 7.95 | 8.02 | 7.86 | 8.00 | +0.63% | 0.33 | 0.85% |
| 2026-04-17 | 8.02 | 8.06 | 7.89 | 7.95 | -0.87% | 0.22 | 0.57% |
| 2026-04-16 | 7.86 | 8.05 | 7.85 | 8.02 | +2.04% | 0.36 | 0.91% |
| 2026-04-15 | 7.94 | 8.02 | 7.83 | 7.86 | -1.01% | 0.31 | 0.79% |
| 2026-04-14 | 8.04 | 8.05 | 7.87 | 7.94 | -0.63% | 0.30 | 0.77% |
| 2026-04-13 | 8.05 | 8.05 | 7.90 | 7.99 | -0.37% | 0.28 | 0.71% |
| 2026-04-10 | 7.96 | 8.12 | 7.95 | 8.02 | +1.13% | 0.32 | 0.81% |
| 2026-04-09 | 8.07 | 8.10 | 7.90 | 7.93 | -1.86% | 0.31 | 0.79% |
| 2026-04-08 | 8.06 | 8.10 | 7.94 | 8.08 | +2.15% | 0.43 | 1.07% |
| 2026-04-07 | 7.68 | 7.98 | 7.68 | 7.91 | +3.13% | 0.45 | 1.17% |
| 2026-04-03 | 7.74 | 7.83 | 7.60 | 7.67 | -0.90% | 0.34 | 0.90% |
| 2026-04-02 | 7.90 | 7.92 | 7.70 | 7.74 | -2.40% | 0.33 | 0.87% |
| 2026-04-01 | 8.05 | 8.05 | 7.83 | 7.93 | +0.13% | 0.34 | 0.87% |
| 2026-03-31 | 8.03 | 8.10 | 7.92 | 7.92 | -1.37% | 0.32 | 0.81% |
| 2026-03-30 | 7.94 | 8.03 | 7.84 | 8.03 | +0.12% | 0.38 | 0.96% |
| 2026-03-27 | 7.74 | 8.03 | 7.74 | 8.02 | +2.30% | 0.42 | 1.07% |
| 2026-03-26 | 7.93 | 8.15 | 7.82 | 7.84 | -1.26% | 0.52 | 1.31% |
| 2026-03-25 | 7.80 | 7.94 | 7.80 | 7.94 | +1.40% | 0.45 | 1.16% |
| 2026-03-24 | 7.57 | 7.96 | 7.47 | 7.83 | +5.81% | 0.86 | 2.26% |