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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.59 | 5.66 | 5.20 | 5.33 | -4.65% | 6.72 | 3.13% |
| 2025-09-15 | 5.57 | 5.75 | 5.52 | 5.59 | -1.76% | 7.76 | 3.42% |
| 2025-09-12 | 5.37 | 5.81 | 5.37 | 5.69 | +7.77% | 12.83 | 5.58% |
| 2025-09-11 | 5.07 | 5.34 | 5.01 | 5.28 | +4.35% | 4.12 | 1.97% |
| 2025-09-10 | 5.11 | 5.17 | 4.99 | 5.06 | -1.75% | 3.15 | 1.55% |
| 2025-09-09 | 5.10 | 5.30 | 5.06 | 5.15 | +0.78% | 4.18 | 2.02% |
| 2025-09-08 | 5.16 | 5.19 | 5.05 | 5.11 | -0.20% | 2.96 | 1.45% |
| 2025-09-05 | 5.02 | 5.15 | 5.00 | 5.12 | +1.99% | 3.01 | 1.48% |
| 2025-09-04 | 5.03 | 5.12 | 4.95 | 5.02 | -0.59% | 3.56 | 1.77% |
| 2025-09-03 | 5.21 | 5.35 | 5.00 | 5.05 | -1.56% | 4.41 | 2.12% |
| 2025-09-02 | 5.30 | 5.38 | 5.02 | 5.13 | -2.66% | 5.19 | 2.52% |
| 2025-09-01 | 5.40 | 5.42 | 5.22 | 5.27 | -2.41% | 4.41 | 2.08% |
| 2025-08-29 | 5.49 | 5.52 | 5.20 | 5.40 | -1.10% | 6.82 | 3.20% |
| 2025-08-28 | 5.50 | 5.65 | 5.24 | 5.46 | -0.73% | 4.23 | 1.94% |
| 2025-08-27 | 5.65 | 5.77 | 5.50 | 5.50 | -2.83% | 3.78 | 1.67% |
| 2025-08-26 | 5.56 | 5.80 | 5.47 | 5.66 | +1.62% | 4.32 | 1.90% |
| 2025-08-25 | 5.38 | 5.65 | 5.38 | 5.57 | +4.11% | 4.70 | 2.12% |
| 2025-08-22 | 5.34 | 5.43 | 5.31 | 5.35 | -0.37% | 1.90 | 0.89% |
| 2025-08-21 | 5.40 | 5.49 | 5.31 | 5.37 | -0.19% | 2.37 | 1.10% |
| 2025-08-20 | 5.25 | 5.45 | 5.20 | 5.38 | +0.75% | 2.69 | 1.25% |