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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.92 | 2.92 | 2.86 | 2.87 | -1.03% | 1.27 | 0.73% |
| 2026-02-12 | 2.92 | 2.94 | 2.89 | 2.90 | -0.34% | 1.25 | 0.71% |
| 2026-02-11 | 2.92 | 2.94 | 2.88 | 2.91 | -0.34% | 1.03 | 0.59% |
| 2026-02-10 | 2.95 | 2.97 | 2.90 | 2.92 | -1.35% | 1.24 | 0.70% |
| 2026-02-09 | 2.93 | 3.02 | 2.92 | 2.96 | +1.37% | 1.67 | 0.93% |
| 2026-02-06 | 2.95 | 2.97 | 2.91 | 2.92 | -1.68% | 1.59 | 0.89% |
| 2026-02-05 | 2.95 | 3.00 | 2.93 | 2.97 | +0.34% | 1.96 | 1.09% |
| 2026-02-04 | 2.85 | 2.98 | 2.83 | 2.96 | +3.50% | 2.58 | 1.46% |
| 2026-02-03 | 2.85 | 2.93 | 2.83 | 2.86 | +2.14% | 1.68 | 0.97% |
| 2026-02-02 | 2.92 | 2.94 | 2.78 | 2.80 | -5.08% | 2.38 | 1.38% |
| 2026-01-30 | 2.98 | 3.03 | 2.91 | 2.95 | -1.67% | 2.24 | 1.26% |
| 2026-01-29 | 2.87 | 3.04 | 2.86 | 3.00 | +3.45% | 3.61 | 2.01% |
| 2026-01-28 | 2.84 | 2.90 | 2.83 | 2.90 | +2.11% | 1.81 | 1.04% |
| 2026-01-27 | 2.88 | 2.89 | 2.80 | 2.84 | -1.73% | 1.65 | 0.96% |
| 2026-01-26 | 2.95 | 2.96 | 2.87 | 2.89 | -2.03% | 2.10 | 1.20% |
| 2026-01-23 | 2.94 | 2.97 | 2.88 | 2.95 | +0.34% | 2.46 | 1.39% |
| 2026-01-22 | 2.97 | 2.97 | 2.91 | 2.94 | -1.01% | 2.34 | 1.32% |
| 2026-01-21 | 2.97 | 3.03 | 2.93 | 2.97 | -2.30% | 4.66 | 2.59% |
| 2026-01-20 | 2.76 | 3.04 | 2.75 | 3.04 | +10.14% | 5.76 | 3.22% |
| 2026-01-19 | 2.74 | 2.77 | 2.71 | 2.76 | +0.73% | 0.77 | 0.47% |