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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.71 | 2.73 | 2.67 | 2.72 | 0.00% | 0.73 | 0.44% |
| 2025-12-16 | 2.72 | 2.74 | 2.70 | 2.72 | -0.37% | 0.51 | 0.31% |
| 2025-12-15 | 2.71 | 2.74 | 2.69 | 2.73 | 0.00% | 0.61 | 0.37% |
| 2025-12-12 | 2.75 | 2.77 | 2.73 | 2.73 | -0.73% | 0.56 | 0.34% |
| 2025-12-11 | 2.81 | 2.81 | 2.75 | 2.75 | -2.48% | 0.91 | 0.54% |
| 2025-12-10 | 2.75 | 2.84 | 2.75 | 2.82 | +1.81% | 1.02 | 0.60% |
| 2025-12-09 | 2.81 | 2.81 | 2.76 | 2.77 | -1.42% | 0.76 | 0.45% |
| 2025-12-08 | 2.82 | 2.84 | 2.81 | 2.81 | -0.35% | 0.60 | 0.35% |
| 2025-12-05 | 2.80 | 2.83 | 2.77 | 2.82 | +0.71% | 0.81 | 0.48% |
| 2025-12-04 | 2.83 | 2.85 | 2.79 | 2.80 | -1.06% | 0.96 | 0.57% |
| 2025-12-03 | 2.86 | 2.87 | 2.82 | 2.83 | -1.05% | 0.91 | 0.53% |
| 2025-12-02 | 2.85 | 2.86 | 2.82 | 2.86 | 0.00% | 0.68 | 0.40% |
| 2025-12-01 | 2.84 | 2.87 | 2.83 | 2.86 | 0.00% | 0.84 | 0.49% |
| 2025-11-28 | 2.83 | 2.86 | 2.79 | 2.86 | +0.70% | 1.15 | 0.67% |
| 2025-11-27 | 2.85 | 2.87 | 2.79 | 2.84 | -1.05% | 1.25 | 0.73% |
| 2025-11-26 | 2.85 | 2.89 | 2.83 | 2.87 | +0.70% | 1.43 | 0.83% |
| 2025-11-25 | 2.83 | 2.88 | 2.82 | 2.85 | +0.35% | 1.46 | 0.85% |
| 2025-11-24 | 2.85 | 2.90 | 2.83 | 2.84 | +0.71% | 1.99 | 1.15% |
| 2025-11-21 | 2.87 | 2.95 | 2.81 | 2.82 | -3.09% | 2.72 | 1.57% |
| 2025-11-20 | 2.87 | 3.00 | 2.86 | 2.91 | +1.39% | 2.85 | 1.61% |