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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.67 | 8.79 | 8.63 | 8.76 | +0.81% | 0.63 | 1.46% |
| 2025-10-21 | 8.52 | 8.69 | 8.49 | 8.69 | +1.76% | 0.69 | 1.63% |
| 2025-10-20 | 8.31 | 8.63 | 8.25 | 8.54 | +3.77% | 0.73 | 1.74% |
| 2025-10-17 | 8.47 | 8.51 | 8.20 | 8.23 | -2.95% | 0.51 | 1.23% |
| 2025-10-16 | 8.63 | 8.67 | 8.40 | 8.48 | -2.30% | 0.45 | 1.06% |
| 2025-10-15 | 8.53 | 8.68 | 8.49 | 8.68 | +1.76% | 0.46 | 1.07% |
| 2025-10-14 | 8.60 | 8.69 | 8.50 | 8.53 | 0.00% | 0.57 | 1.35% |
| 2025-10-13 | 8.25 | 8.55 | 8.18 | 8.53 | -1.16% | 0.71 | 1.72% |
| 2025-10-10 | 8.58 | 8.67 | 8.52 | 8.63 | +0.58% | 0.69 | 1.62% |
| 2025-10-09 | 8.65 | 8.66 | 8.49 | 8.58 | +1.18% | 0.63 | 1.49% |
| 2025-09-30 | 8.48 | 8.51 | 8.41 | 8.48 | +0.59% | 0.47 | 1.11% |
| 2025-09-29 | 8.48 | 8.50 | 8.25 | 8.43 | +0.36% | 0.53 | 1.27% |
| 2025-09-26 | 8.39 | 8.59 | 8.32 | 8.40 | -0.36% | 0.74 | 1.77% |
| 2025-09-25 | 8.49 | 8.61 | 8.42 | 8.43 | -0.71% | 0.74 | 1.76% |
| 2025-09-24 | 8.48 | 8.53 | 8.39 | 8.49 | +0.83% | 0.50 | 1.19% |
| 2025-09-23 | 8.56 | 8.57 | 8.21 | 8.42 | -1.75% | 0.80 | 1.93% |
| 2025-09-22 | 8.66 | 8.68 | 8.53 | 8.57 | -1.04% | 0.62 | 1.46% |
| 2025-09-19 | 8.80 | 8.84 | 8.58 | 8.66 | -1.59% | 0.96 | 2.24% |
| 2025-09-18 | 9.01 | 9.12 | 8.73 | 8.80 | -2.44% | 1.16 | 2.63% |
| 2025-09-17 | 9.06 | 9.06 | 8.92 | 9.02 | -0.44% | 0.69 | 1.55% |