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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.96 | 9.06 | 8.92 | 9.06 | +1.23% | 0.74 | 1.66% |
| 2025-09-15 | 9.01 | 9.03 | 8.87 | 8.95 | -0.78% | 0.76 | 1.72% |
| 2025-09-12 | 9.09 | 9.19 | 9.00 | 9.02 | -1.10% | 0.74 | 1.66% |
| 2025-09-11 | 9.03 | 9.15 | 8.92 | 9.12 | +0.77% | 0.87 | 1.94% |
| 2025-09-10 | 9.11 | 9.20 | 9.01 | 9.05 | -0.44% | 0.67 | 1.48% |
| 2025-09-09 | 9.20 | 9.22 | 9.01 | 9.09 | -0.87% | 0.75 | 1.68% |
| 2025-09-08 | 9.05 | 9.18 | 9.03 | 9.17 | +1.33% | 1.10 | 2.44% |
| 2025-09-05 | 8.79 | 9.09 | 8.68 | 9.05 | +3.08% | 1.20 | 2.72% |
| 2025-09-04 | 8.78 | 8.93 | 8.61 | 8.78 | +0.57% | 1.04 | 2.38% |
| 2025-09-03 | 9.09 | 9.19 | 8.71 | 8.73 | -3.96% | 1.21 | 2.75% |
| 2025-09-02 | 9.16 | 9.28 | 8.95 | 9.09 | -0.55% | 1.42 | 3.16% |
| 2025-09-01 | 8.99 | 9.15 | 8.96 | 9.14 | +2.12% | 1.18 | 2.62% |
| 2025-08-29 | 9.12 | 9.13 | 8.92 | 8.95 | -1.97% | 1.23 | 2.75% |
| 2025-08-28 | 9.20 | 9.21 | 8.77 | 9.13 | -0.76% | 2.09 | 4.67% |
| 2025-08-27 | 9.15 | 9.40 | 9.13 | 9.20 | +0.55% | 2.51 | 5.48% |
| 2025-08-26 | 9.07 | 9.30 | 8.98 | 9.15 | 0.00% | 1.74 | 3.85% |
| 2025-08-25 | 9.00 | 9.40 | 8.95 | 9.15 | +1.89% | 2.11 | 4.66% |
| 2025-08-22 | 9.01 | 9.03 | 8.91 | 8.98 | -0.55% | 1.07 | 2.41% |
| 2025-08-21 | 9.19 | 9.19 | 8.96 | 9.03 | -1.42% | 1.66 | 3.73% |
| 2025-08-20 | 8.94 | 9.19 | 8.89 | 9.16 | +2.46% | 2.35 | 5.24% |