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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.95 | 2.96 | 2.87 | 2.87 | -3.37% | 2.01 | 1.15% |
| 2025-11-18 | 3.07 | 3.09 | 2.91 | 2.97 | -3.88% | 2.90 | 1.62% |
| 2025-11-17 | 3.03 | 3.14 | 3.00 | 3.09 | +2.32% | 2.64 | 1.42% |
| 2025-11-14 | 2.95 | 3.06 | 2.95 | 3.02 | +1.68% | 2.25 | 1.23% |
| 2025-11-13 | 2.94 | 2.98 | 2.91 | 2.97 | +0.68% | 2.43 | 1.36% |
| 2025-11-12 | 2.96 | 2.97 | 2.93 | 2.95 | -0.34% | 0.84 | 0.47% |
| 2025-11-11 | 2.93 | 2.96 | 2.92 | 2.96 | +1.02% | 1.10 | 0.62% |
| 2025-11-10 | 2.89 | 2.93 | 2.88 | 2.93 | +1.03% | 1.01 | 0.57% |
| 2025-11-07 | 2.90 | 2.91 | 2.88 | 2.90 | -0.34% | 0.83 | 0.48% |
| 2025-11-06 | 2.91 | 2.92 | 2.88 | 2.91 | -0.34% | 0.81 | 0.46% |
| 2025-11-05 | 2.89 | 2.93 | 2.86 | 2.92 | +0.69% | 1.15 | 0.66% |
| 2025-11-04 | 2.89 | 2.91 | 2.87 | 2.90 | +0.35% | 1.12 | 0.64% |
| 2025-11-03 | 2.88 | 2.90 | 2.86 | 2.89 | +0.35% | 1.07 | 0.62% |
| 2025-10-31 | 2.91 | 2.94 | 2.86 | 2.88 | -2.04% | 1.95 | 1.11% |
| 2025-10-30 | 2.98 | 2.98 | 2.93 | 2.94 | -1.34% | 1.25 | 0.70% |
| 2025-10-29 | 2.97 | 2.99 | 2.93 | 2.98 | +0.34% | 1.11 | 0.62% |
| 2025-10-28 | 3.01 | 3.01 | 2.96 | 2.97 | -1.00% | 1.24 | 0.69% |
| 2025-10-27 | 3.04 | 3.05 | 2.98 | 3.00 | -0.66% | 1.69 | 0.93% |
| 2025-10-24 | 3.14 | 3.16 | 3.01 | 3.02 | -3.82% | 1.95 | 1.05% |
| 2025-10-23 | 3.17 | 3.22 | 3.09 | 3.14 | -1.57% | 2.33 | 1.23% |