中华企业 sh.600675
2.44
-0.81%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.02 | 3.08 | 3.01 | 3.03 | +1.00% | 1.34 | 0.73% |
| 2025-08-18 | 3.03 | 3.04 | 2.99 | 3.00 | -0.99% | 1.11 | 0.61% |
| 2025-08-15 | 2.98 | 3.05 | 2.98 | 3.03 | +2.02% | 0.96 | 0.53% |
| 2025-08-14 | 3.02 | 3.05 | 2.97 | 2.97 | -1.33% | 0.95 | 0.52% |
| 2025-08-13 | 3.04 | 3.06 | 2.99 | 3.01 | -0.99% | 1.09 | 0.60% |
| 2025-08-12 | 3.07 | 3.08 | 3.02 | 3.04 | -0.65% | 1.05 | 0.57% |
| 2025-08-11 | 3.05 | 3.09 | 3.03 | 3.06 | +0.66% | 0.98 | 0.53% |
| 2025-08-08 | 3.07 | 3.07 | 3.01 | 3.04 | -1.30% | 0.89 | 0.49% |
| 2025-08-07 | 2.97 | 3.14 | 2.96 | 3.08 | +4.05% | 2.08 | 1.12% |
| 2025-08-06 | 2.94 | 2.97 | 2.93 | 2.96 | +0.68% | 0.64 | 0.36% |
| 2025-08-05 | 2.90 | 2.96 | 2.89 | 2.94 | +1.73% | 0.68 | 0.38% |
| 2025-08-04 | 2.90 | 2.90 | 2.87 | 2.89 | -0.34% | 0.54 | 0.31% |
| 2025-08-01 | 2.92 | 2.94 | 2.89 | 2.90 | -0.68% | 0.58 | 0.33% |
| 2025-07-31 | 3.03 | 3.03 | 2.91 | 2.92 | -3.31% | 1.37 | 0.77% |
| 2025-07-30 | 3.03 | 3.07 | 3.02 | 3.02 | -0.98% | 0.77 | 0.42% |
| 2025-07-29 | 3.03 | 3.05 | 3.01 | 3.05 | +0.66% | 0.84 | 0.46% |
| 2025-07-28 | 3.05 | 3.06 | 2.98 | 3.03 | -0.33% | 0.96 | 0.53% |
| 2025-07-25 | 3.07 | 3.08 | 3.02 | 3.04 | -0.98% | 0.84 | 0.46% |
| 2025-07-24 | 3.01 | 3.08 | 3.00 | 3.07 | +1.66% | 0.87 | 0.47% |
| 2025-07-23 | 3.03 | 3.07 | 3.01 | 3.02 | -0.33% | 1.01 | 0.55% |