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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.07 | 6.33 | 5.98 | 6.19 | -1.59% | 6.32 | 2.56% |
| 2025-10-21 | 6.13 | 6.59 | 6.12 | 6.29 | +0.80% | 10.13 | 3.99% |
| 2025-10-20 | 6.00 | 6.40 | 5.84 | 6.24 | +2.97% | 9.90 | 4.05% |
| 2025-10-17 | 5.99 | 6.35 | 5.83 | 6.06 | +2.36% | 11.56 | 4.74% |
| 2025-10-16 | 6.15 | 6.20 | 5.82 | 5.92 | -3.74% | 11.77 | 4.87% |
| 2025-10-15 | 5.63 | 6.15 | 5.53 | 6.15 | +10.02% | 14.24 | 5.95% |
| 2025-10-14 | 5.42 | 5.85 | 5.40 | 5.59 | +5.08% | 12.27 | 5.39% |
| 2025-10-13 | 5.16 | 5.32 | 5.07 | 5.32 | -0.75% | 4.25 | 2.05% |
| 2025-10-10 | 5.40 | 5.48 | 5.30 | 5.36 | -1.83% | 3.43 | 1.59% |
| 2025-10-09 | 5.32 | 5.50 | 5.20 | 5.46 | +5.20% | 6.65 | 3.10% |
| 2025-09-30 | 5.25 | 5.38 | 5.17 | 5.19 | -0.95% | 3.20 | 1.52% |
| 2025-09-29 | 5.08 | 5.24 | 5.01 | 5.24 | +3.56% | 3.62 | 1.76% |
| 2025-09-26 | 5.09 | 5.18 | 5.06 | 5.06 | -0.59% | 1.70 | 0.83% |
| 2025-09-25 | 5.29 | 5.33 | 5.07 | 5.09 | -2.68% | 3.33 | 1.61% |
| 2025-09-24 | 5.14 | 5.27 | 5.10 | 5.23 | +0.97% | 1.78 | 0.85% |
| 2025-09-23 | 5.15 | 5.28 | 5.07 | 5.18 | +0.58% | 2.71 | 1.31% |
| 2025-09-22 | 5.23 | 5.25 | 5.07 | 5.15 | -1.34% | 2.55 | 1.24% |
| 2025-09-19 | 5.19 | 5.28 | 5.11 | 5.22 | +0.77% | 2.58 | 1.24% |
| 2025-09-18 | 5.47 | 5.47 | 5.10 | 5.18 | -6.50% | 5.41 | 2.56% |
| 2025-09-17 | 5.28 | 5.58 | 5.26 | 5.54 | +3.94% | 5.15 | 2.36% |