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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.90 | 7.18 | 6.75 | 6.87 | -2.41% | 6.59 | 2.37% |
| 2026-03-20 | 7.23 | 7.35 | 7.04 | 7.04 | -2.49% | 6.08 | 2.12% |
| 2026-03-19 | 7.50 | 7.54 | 7.15 | 7.22 | -5.12% | 7.79 | 2.67% |
| 2026-03-18 | 8.01 | 8.10 | 7.42 | 7.61 | -5.35% | 10.22 | 3.35% |
| 2026-03-17 | 8.69 | 8.79 | 8.01 | 8.04 | -7.37% | 7.58 | 2.28% |
| 2026-03-16 | 8.60 | 8.82 | 8.30 | 8.68 | +1.28% | 7.82 | 2.28% |
| 2026-03-13 | 8.90 | 9.30 | 8.52 | 8.57 | -3.16% | 9.39 | 2.63% |
| 2026-03-12 | 8.62 | 9.14 | 8.59 | 8.85 | +2.67% | 9.58 | 2.69% |
| 2026-03-11 | 8.26 | 8.66 | 8.22 | 8.62 | +4.99% | 8.70 | 2.57% |
| 2026-03-10 | 8.39 | 8.48 | 8.10 | 8.21 | -4.65% | 8.54 | 2.57% |
| 2026-03-09 | 8.90 | 9.00 | 8.58 | 8.61 | -0.92% | 8.44 | 2.41% |
| 2026-03-06 | 8.90 | 8.99 | 8.50 | 8.69 | -5.34% | 8.10 | 2.32% |
| 2026-03-05 | 9.19 | 9.53 | 9.08 | 9.18 | +0.88% | 13.18 | 3.55% |
| 2026-03-04 | 8.65 | 9.50 | 8.65 | 9.10 | +5.32% | 16.70 | 4.49% |
| 2026-03-03 | 8.86 | 9.11 | 8.60 | 8.64 | -2.48% | 7.91 | 2.25% |
| 2026-03-02 | 8.59 | 8.95 | 8.42 | 8.86 | +3.99% | 9.67 | 2.77% |
| 2026-02-27 | 8.36 | 8.71 | 8.33 | 8.52 | +1.55% | 4.75 | 1.38% |
| 2026-02-26 | 8.50 | 8.65 | 8.36 | 8.39 | -0.36% | 4.92 | 1.45% |
| 2026-02-25 | 8.17 | 8.55 | 8.13 | 8.42 | +3.57% | 8.22 | 2.45% |
| 2026-02-24 | 8.29 | 8.35 | 8.06 | 8.13 | +0.25% | 5.11 | 1.56% |