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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.23 | 8.32 | 8.01 | 8.16 | -1.33% | 0.47 | 1.18% |
| 2025-12-16 | 8.47 | 8.47 | 8.26 | 8.27 | -2.36% | 0.45 | 1.09% |
| 2025-12-15 | 8.49 | 8.56 | 8.37 | 8.47 | -0.59% | 0.42 | 1.00% |
| 2025-12-12 | 8.35 | 8.62 | 8.35 | 8.52 | +1.31% | 0.49 | 1.16% |
| 2025-12-11 | 8.60 | 8.61 | 8.40 | 8.41 | -2.32% | 0.57 | 1.36% |
| 2025-12-10 | 8.70 | 8.80 | 8.60 | 8.61 | -1.71% | 0.49 | 1.14% |
| 2025-12-09 | 8.83 | 8.89 | 8.70 | 8.76 | -0.91% | 0.48 | 1.11% |
| 2025-12-08 | 8.74 | 9.00 | 8.73 | 8.84 | +1.03% | 0.62 | 1.40% |
| 2025-12-05 | 8.60 | 8.75 | 8.52 | 8.75 | +1.98% | 0.47 | 1.09% |
| 2025-12-04 | 8.73 | 8.74 | 8.57 | 8.58 | -1.83% | 0.53 | 1.24% |
| 2025-12-03 | 8.87 | 8.87 | 8.67 | 8.74 | -1.35% | 0.57 | 1.32% |
| 2025-12-02 | 8.83 | 8.93 | 8.70 | 8.86 | +0.23% | 0.55 | 1.27% |
| 2025-12-01 | 8.91 | 9.00 | 8.81 | 8.84 | -1.01% | 0.57 | 1.29% |
| 2025-11-28 | 8.77 | 8.94 | 8.68 | 8.93 | +2.06% | 0.55 | 1.26% |
| 2025-11-27 | 8.81 | 8.84 | 8.67 | 8.75 | -0.68% | 0.70 | 1.62% |
| 2025-11-26 | 9.03 | 9.10 | 8.78 | 8.81 | -2.87% | 0.91 | 2.07% |
| 2025-11-25 | 9.03 | 9.16 | 9.00 | 9.07 | +1.00% | 0.76 | 1.68% |
| 2025-11-24 | 8.87 | 9.22 | 8.71 | 8.98 | +3.22% | 1.12 | 2.52% |
| 2025-11-21 | 9.21 | 9.36 | 8.66 | 8.70 | -6.75% | 1.60 | 3.66% |
| 2025-11-20 | 9.30 | 9.41 | 9.20 | 9.33 | 0.00% | 0.97 | 2.12% |