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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.45 | 9.57 | 9.26 | 9.33 | -1.89% | 1.23 | 2.65% |
| 2025-11-18 | 9.71 | 9.71 | 9.38 | 9.51 | -2.06% | 1.56 | 3.35% |
| 2025-11-17 | 9.59 | 9.93 | 9.58 | 9.71 | +1.15% | 1.89 | 3.93% |
| 2025-11-14 | 9.43 | 9.78 | 9.41 | 9.60 | +1.27% | 2.03 | 4.29% |
| 2025-11-13 | 9.33 | 9.55 | 9.31 | 9.48 | +1.17% | 1.47 | 3.16% |
| 2025-11-12 | 9.52 | 9.52 | 9.29 | 9.37 | -1.58% | 1.29 | 2.79% |
| 2025-11-11 | 9.47 | 9.52 | 9.35 | 9.52 | +0.63% | 1.65 | 3.53% |
| 2025-11-10 | 9.30 | 9.63 | 9.27 | 9.46 | +1.61% | 2.55 | 5.47% |
| 2025-11-07 | 9.29 | 9.36 | 9.20 | 9.31 | +0.11% | 1.52 | 3.31% |
| 2025-11-06 | 9.40 | 9.43 | 9.25 | 9.30 | -1.38% | 1.78 | 3.87% |
| 2025-11-05 | 9.19 | 9.51 | 9.17 | 9.43 | +1.40% | 2.70 | 5.86% |
| 2025-11-04 | 9.24 | 9.40 | 9.15 | 9.30 | -0.85% | 3.50 | 7.66% |
| 2025-11-03 | 8.60 | 9.38 | 8.54 | 9.38 | +9.96% | 2.53 | 5.67% |
| 2025-10-31 | 8.43 | 8.55 | 8.43 | 8.53 | +0.95% | 0.47 | 1.11% |
| 2025-10-30 | 8.61 | 8.65 | 8.45 | 8.45 | -2.20% | 0.64 | 1.54% |
| 2025-10-29 | 8.66 | 8.71 | 8.45 | 8.64 | -1.26% | 0.88 | 2.08% |
| 2025-10-28 | 8.95 | 8.95 | 8.72 | 8.75 | -2.23% | 1.11 | 2.56% |
| 2025-10-27 | 9.14 | 9.17 | 8.89 | 8.95 | -2.51% | 1.62 | 3.66% |
| 2025-10-24 | 8.88 | 9.31 | 8.83 | 9.18 | +3.38% | 2.83 | 6.24% |
| 2025-10-23 | 8.77 | 8.92 | 8.63 | 8.88 | +1.37% | 0.93 | 2.13% |