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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.69 | 2.69 | 2.52 | 2.55 | -6.25% | 1.46 | 0.92% |
| 2026-03-20 | 2.74 | 2.77 | 2.71 | 2.72 | -0.37% | 0.96 | 0.58% |
| 2026-03-19 | 2.77 | 2.78 | 2.72 | 2.73 | -1.80% | 0.90 | 0.54% |
| 2026-03-18 | 2.85 | 2.86 | 2.76 | 2.78 | -2.46% | 1.33 | 0.79% |
| 2026-03-17 | 2.82 | 2.90 | 2.82 | 2.85 | +1.06% | 1.90 | 1.09% |
| 2026-03-16 | 2.80 | 2.85 | 2.79 | 2.82 | +1.08% | 1.20 | 0.70% |
| 2026-03-13 | 2.77 | 2.83 | 2.77 | 2.79 | +0.36% | 1.06 | 0.63% |
| 2026-03-12 | 2.76 | 2.80 | 2.74 | 2.78 | +0.72% | 0.84 | 0.50% |
| 2026-03-11 | 2.75 | 2.77 | 2.73 | 2.76 | 0.00% | 0.73 | 0.44% |
| 2026-03-10 | 2.74 | 2.76 | 2.73 | 2.76 | +1.10% | 0.65 | 0.39% |
| 2026-03-09 | 2.73 | 2.75 | 2.70 | 2.73 | -1.44% | 0.76 | 0.46% |
| 2026-03-06 | 2.70 | 2.77 | 2.69 | 2.77 | +1.84% | 0.90 | 0.54% |
| 2026-03-05 | 2.73 | 2.74 | 2.70 | 2.72 | +0.74% | 0.93 | 0.57% |
| 2026-03-04 | 2.74 | 2.77 | 2.69 | 2.70 | -2.53% | 1.49 | 0.90% |
| 2026-03-03 | 2.81 | 2.84 | 2.75 | 2.77 | -1.77% | 1.41 | 0.84% |
| 2026-03-02 | 2.84 | 2.86 | 2.78 | 2.82 | -2.42% | 1.64 | 0.96% |
| 2026-02-27 | 2.87 | 2.90 | 2.85 | 2.89 | +0.35% | 1.43 | 0.83% |
| 2026-02-26 | 2.99 | 3.00 | 2.87 | 2.88 | -3.68% | 2.60 | 1.48% |
| 2026-02-25 | 2.87 | 3.03 | 2.87 | 2.99 | +4.18% | 3.15 | 1.75% |
| 2026-02-24 | 2.87 | 2.89 | 2.85 | 2.87 | 0.00% | 1.11 | 0.64% |