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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.25 | 7.70 | 7.25 | 7.65 | +5.52% | 5.28 | 1.74% |
| 2025-12-16 | 7.49 | 7.56 | 7.20 | 7.25 | -4.10% | 4.17 | 1.43% |
| 2025-12-15 | 7.38 | 7.75 | 7.37 | 7.56 | 0.00% | 4.11 | 1.35% |
| 2025-12-12 | 7.56 | 7.64 | 7.45 | 7.56 | +2.72% | 4.64 | 1.53% |
| 2025-12-11 | 7.65 | 7.72 | 7.31 | 7.36 | -3.03% | 4.23 | 1.41% |
| 2025-12-10 | 7.45 | 7.67 | 7.43 | 7.59 | +1.61% | 4.31 | 1.42% |
| 2025-12-09 | 7.82 | 7.87 | 7.37 | 7.47 | -5.32% | 8.27 | 2.73% |
| 2025-12-08 | 8.01 | 8.01 | 7.73 | 7.89 | -1.50% | 10.72 | 3.41% |
| 2025-12-05 | 7.30 | 8.04 | 7.29 | 8.01 | +9.58% | 14.61 | 4.60% |
| 2025-12-04 | 7.45 | 7.64 | 7.27 | 7.31 | -1.75% | 6.29 | 2.11% |
| 2025-12-03 | 6.95 | 7.60 | 6.90 | 7.44 | +6.74% | 8.71 | 2.97% |
| 2025-12-02 | 6.90 | 7.04 | 6.80 | 6.97 | +0.87% | 2.96 | 1.07% |
| 2025-12-01 | 6.93 | 7.10 | 6.80 | 6.91 | +2.52% | 5.04 | 1.81% |
| 2025-11-28 | 6.73 | 6.89 | 6.65 | 6.74 | -0.15% | 2.43 | 0.89% |
| 2025-11-27 | 6.82 | 7.00 | 6.73 | 6.75 | +1.05% | 3.52 | 1.28% |
| 2025-11-26 | 6.80 | 6.89 | 6.66 | 6.68 | -1.91% | 2.72 | 1.01% |
| 2025-11-25 | 6.72 | 6.99 | 6.65 | 6.81 | +2.41% | 5.23 | 1.91% |
| 2025-11-24 | 6.61 | 6.74 | 6.39 | 6.65 | +1.37% | 3.96 | 1.50% |
| 2025-11-21 | 6.47 | 6.74 | 6.45 | 6.56 | -1.20% | 4.38 | 1.65% |
| 2025-11-20 | 6.60 | 6.78 | 6.58 | 6.64 | +0.61% | 3.72 | 1.39% |