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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.55 | 9.84 | 9.28 | 9.36 | -1.27% | 6.24 | 1.63% |
| 2026-01-15 | 8.94 | 9.66 | 8.88 | 9.48 | +5.22% | 8.41 | 2.24% |
| 2026-01-14 | 9.02 | 9.25 | 8.82 | 9.01 | +0.33% | 7.35 | 2.03% |
| 2026-01-13 | 8.55 | 9.04 | 8.51 | 8.98 | +4.30% | 6.76 | 1.90% |
| 2026-01-12 | 8.80 | 8.92 | 8.45 | 8.61 | -0.92% | 6.47 | 1.88% |
| 2026-01-09 | 8.40 | 8.77 | 8.37 | 8.69 | +3.33% | 6.31 | 1.83% |
| 2026-01-08 | 8.35 | 8.65 | 8.27 | 8.41 | -0.71% | 5.12 | 1.51% |
| 2026-01-07 | 8.42 | 8.60 | 8.21 | 8.47 | +0.24% | 5.19 | 1.54% |
| 2026-01-06 | 8.42 | 8.57 | 8.25 | 8.45 | +2.67% | 7.82 | 2.32% |
| 2026-01-05 | 8.09 | 8.54 | 8.09 | 8.23 | +4.84% | 8.80 | 2.64% |
| 2025-12-31 | 7.86 | 7.99 | 7.75 | 7.85 | -0.88% | 3.89 | 1.23% |
| 2025-12-30 | 7.68 | 8.13 | 7.55 | 7.92 | +1.54% | 6.17 | 1.95% |
| 2025-12-29 | 8.16 | 8.16 | 7.77 | 7.80 | -3.11% | 4.30 | 1.36% |
| 2025-12-26 | 7.97 | 8.33 | 7.95 | 8.05 | +1.13% | 5.56 | 1.71% |
| 2025-12-25 | 8.01 | 8.04 | 7.75 | 7.96 | -1.85% | 4.02 | 1.27% |
| 2025-12-24 | 8.14 | 8.16 | 7.92 | 8.11 | +0.50% | 4.31 | 1.34% |
| 2025-12-23 | 7.85 | 8.34 | 7.80 | 8.07 | +2.15% | 5.58 | 1.71% |
| 2025-12-22 | 7.85 | 8.00 | 7.81 | 7.90 | +0.77% | 3.87 | 1.22% |
| 2025-12-19 | 7.60 | 7.88 | 7.46 | 7.84 | +3.84% | 5.82 | 1.88% |
| 2025-12-18 | 7.63 | 7.69 | 7.51 | 7.55 | -1.31% | 2.50 | 0.82% |