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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.70 | 3.78 | 3.69 | 3.73 | +0.81% | 1.01 | 0.67% |
| 2025-05-23 | 3.71 | 3.76 | 3.68 | 3.70 | 0.00% | 1.24 | 0.83% |
| 2025-05-22 | 3.81 | 3.82 | 3.65 | 3.70 | -3.65% | 2.00 | 1.35% |
| 2025-05-21 | 3.82 | 3.90 | 3.76 | 3.84 | +1.05% | 1.77 | 1.15% |
| 2025-05-20 | 3.78 | 3.82 | 3.72 | 3.80 | +0.26% | 1.40 | 0.92% |
| 2025-05-19 | 3.84 | 3.88 | 3.66 | 3.79 | -2.32% | 2.82 | 1.87% |
| 2025-05-16 | 3.90 | 3.95 | 3.86 | 3.88 | -0.51% | 1.18 | 0.76% |
| 2025-05-15 | 4.00 | 4.01 | 3.88 | 3.90 | -2.74% | 1.47 | 0.94% |
| 2025-05-14 | 3.95 | 4.06 | 3.95 | 4.01 | +1.01% | 2.37 | 1.48% |
| 2025-05-13 | 3.95 | 4.10 | 3.92 | 3.97 | +1.28% | 3.68 | 2.29% |
| 2025-05-12 | 3.79 | 3.92 | 3.75 | 3.92 | +4.53% | 2.65 | 1.72% |
| 2025-05-09 | 3.79 | 3.82 | 3.71 | 3.75 | -0.79% | 2.12 | 1.41% |
| 2025-05-08 | 3.88 | 3.90 | 3.77 | 3.78 | -3.08% | 2.61 | 1.70% |
| 2025-05-07 | 3.95 | 3.98 | 3.87 | 3.90 | 0.00% | 2.10 | 1.33% |
| 2025-05-06 | 3.99 | 4.00 | 3.87 | 3.90 | -0.76% | 2.46 | 1.56% |