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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.43 | 6.69 | 6.43 | 6.60 | +2.64% | 4.49 | 1.70% |
| 2025-11-18 | 6.39 | 6.58 | 6.20 | 6.43 | -0.31% | 5.31 | 2.06% |
| 2025-11-17 | 6.90 | 6.91 | 6.40 | 6.45 | -7.59% | 8.77 | 3.33% |
| 2025-11-14 | 6.99 | 7.12 | 6.87 | 6.98 | -1.55% | 4.47 | 1.59% |
| 2025-11-13 | 7.17 | 7.20 | 6.94 | 7.09 | +0.57% | 6.65 | 2.34% |
| 2025-11-12 | 6.95 | 7.20 | 6.76 | 7.05 | +2.17% | 7.52 | 2.67% |
| 2025-11-11 | 7.35 | 7.35 | 6.85 | 6.90 | -5.61% | 9.00 | 3.20% |
| 2025-11-10 | 7.32 | 7.41 | 7.13 | 7.31 | +0.55% | 6.46 | 2.22% |
| 2025-11-07 | 7.33 | 7.44 | 7.12 | 7.27 | -2.81% | 8.84 | 3.03% |
| 2025-11-06 | 6.92 | 7.69 | 6.86 | 7.48 | +7.01% | 12.55 | 4.27% |
| 2025-11-05 | 6.82 | 7.09 | 6.68 | 6.99 | -2.10% | 6.92 | 2.51% |
| 2025-11-04 | 7.20 | 7.40 | 6.87 | 7.14 | -1.92% | 8.88 | 3.11% |
| 2025-11-03 | 6.81 | 7.40 | 6.63 | 7.28 | +6.90% | 10.15 | 3.62% |
| 2025-10-31 | 7.06 | 7.09 | 6.76 | 6.81 | -3.95% | 6.95 | 2.53% |
| 2025-10-30 | 6.99 | 7.32 | 6.86 | 7.09 | +2.31% | 12.47 | 4.38% |
| 2025-10-29 | 6.38 | 6.93 | 6.27 | 6.93 | +10.00% | 8.91 | 3.35% |
| 2025-10-28 | 6.35 | 6.57 | 6.19 | 6.30 | -2.63% | 7.52 | 2.95% |
| 2025-10-27 | 6.42 | 6.58 | 6.26 | 6.47 | 0.00% | 7.31 | 2.84% |
| 2025-10-24 | 6.65 | 6.93 | 6.38 | 6.47 | -1.37% | 9.50 | 3.61% |
| 2025-10-23 | 6.22 | 6.64 | 6.19 | 6.56 | +5.98% | 9.34 | 3.63% |