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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.46 | 5.50 | 5.31 | 5.34 | -2.20% | 3.42 | 1.59% |
| 2025-08-18 | 5.62 | 5.65 | 5.41 | 5.46 | -2.67% | 4.70 | 2.14% |
| 2025-08-15 | 5.35 | 5.70 | 5.33 | 5.61 | +3.89% | 3.80 | 1.70% |
| 2025-08-14 | 5.48 | 5.60 | 5.38 | 5.40 | -2.53% | 3.82 | 1.74% |
| 2025-08-13 | 5.32 | 5.68 | 5.30 | 5.54 | +4.73% | 5.38 | 2.44% |
| 2025-08-12 | 5.30 | 5.39 | 5.23 | 5.29 | -0.94% | 3.86 | 1.82% |
| 2025-08-11 | 5.09 | 5.37 | 5.07 | 5.34 | +5.74% | 6.50 | 3.09% |
| 2025-08-08 | 4.93 | 5.09 | 4.88 | 5.05 | +1.81% | 3.08 | 1.54% |
| 2025-08-07 | 4.92 | 4.98 | 4.87 | 4.96 | +1.43% | 3.19 | 1.62% |
| 2025-08-06 | 4.86 | 4.97 | 4.77 | 4.89 | +0.62% | 3.26 | 1.67% |
| 2025-08-05 | 4.82 | 4.92 | 4.78 | 4.86 | +0.83% | 2.67 | 1.37% |
| 2025-08-04 | 4.71 | 4.82 | 4.63 | 4.82 | +1.90% | 3.13 | 1.64% |
| 2025-08-01 | 4.60 | 4.88 | 4.60 | 4.73 | +2.83% | 4.95 | 2.59% |
| 2025-07-31 | 4.65 | 4.67 | 4.51 | 4.60 | -2.13% | 4.51 | 2.45% |
| 2025-07-30 | 4.78 | 4.78 | 4.65 | 4.70 | -1.26% | 2.31 | 1.22% |
| 2025-07-29 | 4.69 | 4.84 | 4.68 | 4.76 | +1.49% | 3.13 | 1.65% |
| 2025-07-28 | 4.72 | 4.74 | 4.59 | 4.69 | -1.47% | 3.13 | 1.67% |
| 2025-07-25 | 4.86 | 4.88 | 4.74 | 4.76 | -1.45% | 3.41 | 1.78% |
| 2025-07-24 | 4.75 | 4.88 | 4.68 | 4.83 | +1.47% | 4.85 | 2.53% |
| 2025-07-23 | 4.79 | 4.83 | 4.66 | 4.76 | -0.63% | 4.23 | 2.22% |