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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.52 | 8.73 | 8.39 | 8.70 | +1.87% | 4.33 | 1.26% |
| 2026-04-20 | 8.73 | 8.79 | 8.48 | 8.54 | -3.50% | 6.09 | 1.77% |
| 2026-04-17 | 8.48 | 8.90 | 8.48 | 8.85 | +3.03% | 6.02 | 1.72% |
| 2026-04-16 | 8.33 | 8.64 | 8.26 | 8.59 | +4.76% | 6.35 | 1.86% |
| 2026-04-15 | 8.55 | 8.91 | 8.14 | 8.20 | -2.50% | 5.69 | 1.69% |
| 2026-04-14 | 8.36 | 8.50 | 8.29 | 8.41 | +2.81% | 5.38 | 1.60% |
| 2026-04-13 | 8.10 | 8.38 | 8.04 | 8.18 | +0.99% | 4.73 | 1.44% |
| 2026-04-10 | 8.41 | 8.41 | 8.07 | 8.10 | -3.34% | 4.34 | 1.32% |
| 2026-04-09 | 8.01 | 8.47 | 7.97 | 8.38 | +2.82% | 5.57 | 1.68% |
| 2026-04-08 | 8.00 | 8.15 | 7.79 | 8.15 | +4.62% | 6.24 | 1.94% |
| 2026-04-07 | 7.36 | 7.80 | 7.34 | 7.79 | +5.84% | 5.62 | 1.83% |
| 2026-04-03 | 7.42 | 7.49 | 7.27 | 7.36 | -1.87% | 2.47 | 0.84% |
| 2026-04-02 | 7.52 | 7.79 | 7.39 | 7.50 | +0.94% | 5.38 | 1.77% |
| 2026-04-01 | 7.40 | 7.55 | 7.30 | 7.43 | +3.05% | 5.04 | 1.69% |
| 2026-03-31 | 7.68 | 7.68 | 7.09 | 7.21 | -4.50% | 5.47 | 1.87% |
| 2026-03-30 | 7.50 | 7.70 | 7.32 | 7.55 | +5.74% | 10.25 | 3.40% |
| 2026-03-27 | 6.88 | 7.18 | 6.83 | 7.14 | +2.44% | 3.23 | 1.14% |
| 2026-03-26 | 7.11 | 7.16 | 6.93 | 6.97 | -1.83% | 2.86 | 1.02% |
| 2026-03-25 | 7.17 | 7.29 | 7.06 | 7.10 | +0.14% | 5.35 | 1.86% |
| 2026-03-24 | 7.00 | 7.10 | 6.71 | 7.09 | +3.20% | 6.31 | 2.27% |