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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.05 | 4.22 | 4.03 | 4.13 | +2.48% | 2.11 | 1.27% |
| 2025-06-23 | 3.99 | 4.11 | 3.98 | 4.03 | +0.25% | 1.36 | 0.84% |
| 2025-06-20 | 4.13 | 4.15 | 3.99 | 4.02 | -2.66% | 1.99 | 1.23% |
| 2025-06-19 | 4.27 | 4.29 | 4.09 | 4.13 | -3.05% | 2.03 | 1.22% |
| 2025-06-18 | 4.23 | 4.31 | 4.18 | 4.26 | -0.23% | 1.79 | 1.05% |
| 2025-06-17 | 4.15 | 4.28 | 4.14 | 4.27 | +2.64% | 2.03 | 1.20% |
| 2025-06-16 | 4.25 | 4.32 | 4.13 | 4.16 | -2.80% | 3.45 | 2.05% |
| 2025-06-13 | 4.20 | 4.30 | 4.16 | 4.28 | +1.90% | 3.72 | 2.19% |
| 2025-06-12 | 4.07 | 4.24 | 4.05 | 4.20 | +3.19% | 4.42 | 2.64% |
| 2025-06-11 | 3.76 | 4.12 | 3.76 | 4.07 | +7.39% | 6.44 | 4.01% |
| 2025-06-10 | 3.78 | 3.81 | 3.71 | 3.79 | -0.26% | 2.11 | 1.40% |
| 2025-06-09 | 3.70 | 3.80 | 3.65 | 3.80 | +2.98% | 2.49 | 1.67% |
| 2025-06-06 | 3.66 | 3.72 | 3.64 | 3.69 | +0.55% | 1.14 | 0.77% |
| 2025-06-05 | 3.65 | 3.68 | 3.62 | 3.67 | +0.27% | 0.88 | 0.60% |
| 2025-06-04 | 3.65 | 3.71 | 3.64 | 3.66 | +0.55% | 1.02 | 0.69% |
| 2025-06-03 | 3.63 | 3.67 | 3.58 | 3.64 | +0.28% | 1.24 | 0.85% |
| 2025-05-30 | 3.67 | 3.68 | 3.59 | 3.63 | -1.36% | 0.87 | 0.60% |
| 2025-05-29 | 3.68 | 3.73 | 3.66 | 3.68 | +0.27% | 1.06 | 0.72% |
| 2025-05-28 | 3.68 | 3.73 | 3.65 | 3.67 | 0.00% | 0.71 | 0.48% |
| 2025-05-27 | 3.73 | 3.74 | 3.65 | 3.67 | -1.61% | 1.11 | 0.75% |