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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.79 | 2.81 | 2.73 | 2.74 | -1.79% | 1.02 | 0.61% |
| 2026-01-15 | 2.76 | 2.80 | 2.75 | 2.79 | +0.36% | 0.94 | 0.56% |
| 2026-01-14 | 2.80 | 2.82 | 2.74 | 2.78 | -0.71% | 1.24 | 0.74% |
| 2026-01-13 | 2.79 | 2.83 | 2.77 | 2.80 | 0.00% | 1.12 | 0.66% |
| 2026-01-12 | 2.79 | 2.81 | 2.76 | 2.80 | +0.36% | 1.43 | 0.85% |
| 2026-01-09 | 2.77 | 2.79 | 2.75 | 2.79 | +0.36% | 0.98 | 0.58% |
| 2026-01-08 | 2.74 | 2.79 | 2.72 | 2.78 | +1.46% | 0.79 | 0.47% |
| 2026-01-07 | 2.77 | 2.78 | 2.74 | 2.74 | -1.08% | 0.71 | 0.43% |
| 2026-01-06 | 2.74 | 2.79 | 2.74 | 2.77 | +0.73% | 0.95 | 0.57% |
| 2026-01-05 | 2.71 | 2.76 | 2.69 | 2.75 | +1.48% | 0.97 | 0.59% |
| 2025-12-31 | 2.71 | 2.73 | 2.67 | 2.71 | 0.00% | 1.00 | 0.61% |
| 2025-12-30 | 2.73 | 2.73 | 2.69 | 2.71 | -0.73% | 0.65 | 0.40% |
| 2025-12-29 | 2.75 | 2.76 | 2.71 | 2.73 | -0.73% | 0.66 | 0.40% |
| 2025-12-26 | 2.76 | 2.77 | 2.74 | 2.75 | 0.00% | 0.43 | 0.26% |
| 2025-12-25 | 2.75 | 2.76 | 2.74 | 2.75 | 0.00% | 0.37 | 0.22% |
| 2025-12-24 | 2.72 | 2.75 | 2.71 | 2.75 | +0.73% | 0.45 | 0.27% |
| 2025-12-23 | 2.76 | 2.77 | 2.72 | 2.73 | -1.09% | 0.46 | 0.28% |
| 2025-12-22 | 2.78 | 2.79 | 2.74 | 2.76 | -0.36% | 0.48 | 0.28% |
| 2025-12-19 | 2.74 | 2.78 | 2.73 | 2.77 | +1.47% | 0.71 | 0.42% |
| 2025-12-18 | 2.71 | 2.75 | 2.70 | 2.73 | +0.37% | 0.46 | 0.28% |