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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.39 | 8.49 | 8.08 | 8.11 | -4.92% | 5.74 | 1.74% |
| 2026-02-12 | 8.38 | 8.76 | 8.31 | 8.53 | +1.79% | 7.18 | 2.09% |
| 2026-02-11 | 8.29 | 8.49 | 8.23 | 8.38 | +0.96% | 4.28 | 1.28% |
| 2026-02-10 | 8.19 | 8.48 | 8.16 | 8.30 | +1.34% | 4.32 | 1.30% |
| 2026-02-09 | 8.27 | 8.34 | 8.10 | 8.19 | +0.99% | 6.28 | 1.92% |
| 2026-02-06 | 8.25 | 8.53 | 7.90 | 8.11 | -5.81% | 13.00 | 3.92% |
| 2026-02-05 | 9.05 | 9.09 | 8.33 | 8.61 | -6.21% | 8.31 | 2.40% |
| 2026-02-04 | 9.29 | 9.40 | 9.00 | 9.18 | +0.22% | 4.66 | 1.27% |
| 2026-02-03 | 9.20 | 9.30 | 8.90 | 9.16 | +0.77% | 9.35 | 2.58% |
| 2026-02-02 | 9.00 | 9.60 | 9.00 | 9.09 | -6.39% | 8.52 | 2.28% |
| 2026-01-30 | 9.86 | 10.15 | 9.31 | 9.71 | -6.09% | 11.86 | 3.09% |
| 2026-01-29 | 10.60 | 10.83 | 9.99 | 10.34 | -1.05% | 11.16 | 2.69% |
| 2026-01-28 | 9.61 | 10.50 | 9.48 | 10.45 | +9.42% | 12.52 | 3.10% |
| 2026-01-27 | 9.72 | 9.80 | 9.30 | 9.55 | -3.24% | 8.29 | 2.17% |
| 2026-01-26 | 9.98 | 10.10 | 9.71 | 9.87 | +0.30% | 7.64 | 1.93% |
| 2026-01-23 | 9.44 | 9.88 | 9.41 | 9.84 | +4.02% | 8.40 | 2.16% |
| 2026-01-22 | 9.50 | 9.64 | 9.23 | 9.46 | -0.94% | 7.17 | 1.90% |
| 2026-01-21 | 10.05 | 10.09 | 9.20 | 9.55 | -4.31% | 13.19 | 3.47% |
| 2026-01-20 | 10.10 | 10.18 | 9.48 | 9.98 | -1.19% | 8.65 | 2.21% |
| 2026-01-19 | 9.38 | 10.14 | 9.19 | 10.10 | +7.91% | 8.46 | 2.15% |