中孚实业 sh.600595
7.40
+4.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.17 | 7.48 | 7.05 | 7.40 | +4.37% | 5.22 | 1.77% |
| 2026-05-21 | 7.34 | 7.48 | 7.07 | 7.09 | -3.14% | 5.56 | 1.89% |
| 2026-05-20 | 7.25 | 7.47 | 7.10 | 7.32 | +0.55% | 6.06 | 2.07% |
| 2026-05-19 | 7.19 | 7.30 | 6.99 | 7.28 | +1.96% | 4.41 | 1.54% |
| 2026-05-18 | 7.16 | 7.23 | 7.00 | 7.14 | -2.19% | 6.25 | 2.19% |
| 2026-05-15 | 7.62 | 7.63 | 7.20 | 7.30 | -5.07% | 6.75 | 2.29% |
| 2026-05-14 | 7.70 | 7.90 | 7.63 | 7.69 | -0.26% | 5.70 | 1.83% |
| 2026-05-13 | 7.69 | 7.77 | 7.54 | 7.71 | +0.92% | 5.80 | 1.89% |
| 2026-05-12 | 7.80 | 7.86 | 7.60 | 7.64 | -1.04% | 5.86 | 1.89% |
| 2026-05-11 | 7.93 | 7.93 | 7.57 | 7.72 | -2.03% | 6.09 | 1.96% |
| 2026-05-08 | 7.92 | 7.99 | 7.73 | 7.88 | -1.25% | 4.89 | 1.56% |
| 2026-05-07 | 8.04 | 8.10 | 7.89 | 7.98 | -0.62% | 5.21 | 1.63% |
| 2026-05-06 | 7.79 | 8.14 | 7.77 | 8.03 | +3.88% | 7.42 | 2.33% |
| 2026-04-30 | 7.90 | 7.92 | 7.65 | 7.73 | -2.77% | 4.68 | 1.51% |
| 2026-04-29 | 7.83 | 8.08 | 7.82 | 7.95 | +1.66% | 5.51 | 1.72% |
| 2026-04-28 | 8.12 | 8.20 | 7.79 | 7.82 | -4.17% | 7.41 | 2.33% |
| 2026-04-27 | 8.43 | 8.43 | 8.14 | 8.16 | -3.66% | 5.77 | 1.74% |
| 2026-04-24 | 8.30 | 8.58 | 8.20 | 8.47 | +1.80% | 6.16 | 1.83% |
| 2026-04-23 | 8.74 | 8.74 | 8.25 | 8.32 | -4.15% | 7.34 | 2.18% |
| 2026-04-22 | 8.70 | 8.87 | 8.56 | 8.68 | -0.23% | 11.23 | 3.21% |