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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.66 | 8.99 | 8.55 | 8.86 | +2.31% | 1.69 | 3.89% |
| 2026-01-15 | 8.80 | 8.89 | 8.62 | 8.66 | -2.15% | 1.10 | 2.56% |
| 2026-01-14 | 8.94 | 9.05 | 8.76 | 8.85 | -0.67% | 1.78 | 4.05% |
| 2026-01-13 | 9.51 | 9.51 | 8.87 | 8.91 | -4.91% | 3.23 | 7.22% |
| 2026-01-12 | 9.23 | 9.37 | 9.11 | 9.37 | +9.98% | 1.51 | 3.28% |
| 2026-01-09 | 8.58 | 8.63 | 8.48 | 8.52 | -0.35% | 0.66 | 1.55% |
| 2026-01-08 | 8.41 | 8.65 | 8.33 | 8.55 | +1.91% | 0.66 | 1.56% |
| 2026-01-07 | 8.28 | 8.52 | 8.20 | 8.39 | +1.21% | 0.76 | 1.84% |
| 2026-01-06 | 8.20 | 8.30 | 8.18 | 8.29 | +0.85% | 0.57 | 1.40% |
| 2026-01-05 | 8.30 | 8.33 | 8.20 | 8.22 | -0.96% | 0.52 | 1.27% |
| 2025-12-31 | 8.25 | 8.34 | 8.10 | 8.30 | +0.12% | 0.43 | 1.06% |
| 2025-12-30 | 8.20 | 8.36 | 8.20 | 8.29 | +0.48% | 0.45 | 1.09% |
| 2025-12-29 | 8.31 | 8.31 | 8.21 | 8.25 | -0.36% | 0.39 | 0.95% |
| 2025-12-26 | 8.38 | 8.39 | 8.23 | 8.28 | -1.66% | 0.51 | 1.24% |
| 2025-12-25 | 8.08 | 8.42 | 8.07 | 8.42 | +4.08% | 0.72 | 1.75% |
| 2025-12-24 | 7.99 | 8.09 | 7.88 | 8.09 | +1.25% | 0.37 | 0.94% |
| 2025-12-23 | 8.25 | 8.27 | 7.93 | 7.99 | -3.39% | 0.87 | 2.19% |
| 2025-12-22 | 8.30 | 8.37 | 8.25 | 8.27 | -0.60% | 0.42 | 1.01% |
| 2025-12-19 | 8.21 | 8.32 | 8.21 | 8.32 | +1.09% | 0.36 | 0.89% |
| 2025-12-18 | 8.12 | 8.34 | 8.10 | 8.23 | +0.86% | 0.39 | 0.96% |