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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.03 | 9.28 | 9.03 | 9.12 | +0.33% | 0.68 | 1.50% |
| 2026-02-12 | 9.13 | 9.23 | 9.03 | 9.09 | -0.44% | 0.57 | 1.27% |
| 2026-02-11 | 9.23 | 9.26 | 9.09 | 9.13 | -1.08% | 0.53 | 1.16% |
| 2026-02-10 | 9.19 | 9.30 | 9.13 | 9.23 | +0.44% | 0.69 | 1.51% |
| 2026-02-09 | 9.15 | 9.25 | 9.12 | 9.19 | +0.44% | 0.72 | 1.58% |
| 2026-02-06 | 9.14 | 9.19 | 9.05 | 9.15 | +0.77% | 0.66 | 1.47% |
| 2026-02-05 | 9.17 | 9.17 | 9.04 | 9.08 | -0.98% | 0.68 | 1.51% |
| 2026-02-04 | 8.95 | 9.41 | 8.91 | 9.17 | +3.03% | 1.33 | 2.95% |
| 2026-02-03 | 8.66 | 8.92 | 8.61 | 8.90 | +3.61% | 0.82 | 1.88% |
| 2026-02-02 | 8.76 | 8.84 | 8.59 | 8.59 | -1.94% | 0.61 | 1.43% |
| 2026-01-30 | 8.67 | 8.82 | 8.64 | 8.76 | +0.34% | 0.63 | 1.45% |
| 2026-01-29 | 8.81 | 9.00 | 8.68 | 8.73 | -1.69% | 0.81 | 1.87% |
| 2026-01-28 | 9.03 | 9.06 | 8.84 | 8.88 | -2.20% | 0.72 | 1.64% |
| 2026-01-27 | 8.77 | 9.09 | 8.56 | 9.08 | +2.83% | 1.09 | 2.50% |
| 2026-01-26 | 9.02 | 9.02 | 8.74 | 8.83 | -2.11% | 0.77 | 1.76% |
| 2026-01-23 | 8.93 | 9.07 | 8.87 | 9.02 | +1.35% | 1.04 | 2.34% |
| 2026-01-22 | 8.70 | 8.90 | 8.66 | 8.90 | +2.18% | 0.89 | 2.04% |
| 2026-01-21 | 8.80 | 8.82 | 8.67 | 8.71 | -2.02% | 0.90 | 2.09% |
| 2026-01-20 | 8.88 | 8.98 | 8.81 | 8.89 | +0.45% | 0.97 | 2.22% |
| 2026-01-19 | 8.88 | 8.89 | 8.74 | 8.85 | -0.11% | 0.85 | 1.95% |