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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.74 | 4.87 | 4.64 | 4.79 | +0.84% | 5.48 | 2.88% |
| 2025-07-21 | 4.55 | 4.80 | 4.54 | 4.75 | +5.79% | 7.03 | 3.74% |
| 2025-07-18 | 4.46 | 4.54 | 4.45 | 4.49 | +0.45% | 2.62 | 1.46% |
| 2025-07-17 | 4.42 | 4.51 | 4.39 | 4.47 | +1.36% | 2.21 | 1.23% |
| 2025-07-16 | 4.51 | 4.51 | 4.37 | 4.41 | -2.22% | 3.22 | 1.82% |
| 2025-07-15 | 4.56 | 4.61 | 4.48 | 4.51 | -0.88% | 3.51 | 1.93% |
| 2025-07-14 | 4.50 | 4.73 | 4.48 | 4.55 | +0.66% | 5.87 | 3.16% |
| 2025-07-11 | 4.50 | 4.65 | 4.48 | 4.52 | 0.00% | 4.98 | 2.73% |
| 2025-07-10 | 4.40 | 4.54 | 4.37 | 4.52 | +2.73% | 4.95 | 2.76% |
| 2025-07-09 | 4.59 | 4.62 | 4.36 | 4.40 | -3.30% | 5.85 | 3.29% |
| 2025-07-08 | 4.55 | 4.61 | 4.47 | 4.55 | -1.52% | 5.35 | 2.95% |
| 2025-07-07 | 4.71 | 4.75 | 4.59 | 4.62 | -2.94% | 4.65 | 2.50% |
| 2025-07-04 | 4.75 | 4.88 | 4.71 | 4.76 | -1.86% | 4.51 | 2.36% |
| 2025-07-03 | 4.85 | 4.91 | 4.63 | 4.85 | -0.61% | 9.39 | 4.94% |
| 2025-07-02 | 4.92 | 5.20 | 4.69 | 4.88 | +1.24% | 11.79 | 5.95% |
| 2025-07-01 | 4.37 | 4.82 | 4.37 | 4.82 | +10.05% | 7.97 | 4.27% |
| 2025-06-30 | 4.54 | 4.57 | 4.27 | 4.38 | -2.45% | 7.97 | 4.54% |
| 2025-06-27 | 4.19 | 4.49 | 4.18 | 4.49 | +10.05% | 9.91 | 5.56% |
| 2025-06-26 | 4.16 | 4.18 | 4.03 | 4.08 | -1.69% | 1.95 | 1.19% |
| 2025-06-25 | 4.13 | 4.17 | 4.08 | 4.15 | +0.48% | 1.56 | 0.95% |