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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.88 | 7.93 | 7.35 | 7.40 | -7.04% | 0.74 | 1.96% |
| 2026-03-20 | 8.25 | 8.30 | 7.93 | 7.96 | -3.75% | 0.55 | 1.39% |
| 2026-03-19 | 8.50 | 8.50 | 8.23 | 8.27 | -3.27% | 0.46 | 1.12% |
| 2026-03-18 | 8.50 | 8.55 | 8.40 | 8.55 | +0.47% | 0.40 | 0.95% |
| 2026-03-17 | 8.74 | 8.82 | 8.50 | 8.51 | -2.96% | 0.59 | 1.38% |
| 2026-03-16 | 8.92 | 9.02 | 8.71 | 8.77 | -1.35% | 0.71 | 1.64% |
| 2026-03-13 | 8.82 | 9.18 | 8.82 | 8.89 | +0.45% | 1.08 | 2.41% |
| 2026-03-12 | 8.97 | 9.08 | 8.81 | 8.85 | -1.34% | 0.79 | 1.80% |
| 2026-03-11 | 8.94 | 9.13 | 8.86 | 8.97 | +0.45% | 0.88 | 1.99% |
| 2026-03-10 | 9.05 | 9.09 | 8.90 | 8.93 | -0.56% | 0.77 | 1.73% |
| 2026-03-09 | 9.18 | 9.19 | 8.94 | 8.98 | -2.92% | 0.98 | 2.19% |
| 2026-03-06 | 9.25 | 9.29 | 9.13 | 9.25 | -0.11% | 0.74 | 1.62% |
| 2026-03-05 | 9.29 | 9.37 | 9.22 | 9.26 | +1.65% | 1.03 | 2.24% |
| 2026-03-04 | 9.19 | 9.33 | 8.97 | 9.11 | -1.83% | 1.42 | 3.14% |
| 2026-03-03 | 9.14 | 9.66 | 9.11 | 9.28 | +1.53% | 2.31 | 4.99% |
| 2026-03-02 | 9.10 | 9.30 | 9.05 | 9.14 | -2.25% | 0.73 | 1.62% |
| 2026-02-27 | 9.30 | 9.42 | 9.27 | 9.35 | +0.43% | 0.71 | 1.54% |
| 2026-02-26 | 9.27 | 9.33 | 9.20 | 9.31 | +0.22% | 0.64 | 1.39% |
| 2026-02-25 | 9.30 | 9.36 | 9.21 | 9.29 | +0.32% | 0.77 | 1.69% |
| 2026-02-24 | 9.19 | 9.27 | 9.12 | 9.26 | +1.54% | 0.70 | 1.54% |