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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.06 | 3.22 | 3.06 | 3.19 | +3.57% | 2.96 | 1.55% |
| 2025-10-21 | 2.94 | 3.12 | 2.93 | 3.08 | +4.41% | 2.71 | 1.47% |
| 2025-10-20 | 2.93 | 2.96 | 2.92 | 2.95 | +0.68% | 0.83 | 0.47% |
| 2025-10-17 | 2.95 | 2.99 | 2.91 | 2.93 | -1.01% | 1.14 | 0.64% |
| 2025-10-16 | 2.96 | 2.99 | 2.93 | 2.96 | -0.34% | 0.92 | 0.51% |
| 2025-10-15 | 2.94 | 3.01 | 2.93 | 2.97 | +1.02% | 1.19 | 0.66% |
| 2025-10-14 | 2.93 | 3.01 | 2.92 | 2.94 | 0.00% | 1.58 | 0.88% |
| 2025-10-13 | 2.90 | 2.95 | 2.88 | 2.94 | -0.34% | 1.15 | 0.65% |
| 2025-10-10 | 2.90 | 2.98 | 2.88 | 2.95 | +1.37% | 1.73 | 0.97% |
| 2025-10-09 | 2.95 | 2.95 | 2.86 | 2.91 | -1.36% | 1.44 | 0.82% |
| 2025-09-30 | 2.93 | 2.99 | 2.90 | 2.95 | 0.00% | 1.36 | 0.76% |
| 2025-09-29 | 2.90 | 2.97 | 2.84 | 2.95 | +1.37% | 1.43 | 0.82% |
| 2025-09-26 | 2.88 | 3.02 | 2.86 | 2.91 | +1.39% | 2.22 | 1.25% |
| 2025-09-25 | 2.89 | 2.89 | 2.83 | 2.87 | -0.35% | 1.32 | 0.76% |
| 2025-09-24 | 2.81 | 2.96 | 2.79 | 2.88 | +2.13% | 2.13 | 1.22% |
| 2025-09-23 | 2.93 | 2.94 | 2.78 | 2.82 | -4.73% | 2.84 | 1.65% |
| 2025-09-22 | 3.04 | 3.04 | 2.93 | 2.96 | -3.27% | 2.23 | 1.25% |
| 2025-09-19 | 3.12 | 3.15 | 2.97 | 3.06 | -1.92% | 3.70 | 2.02% |
| 2025-09-18 | 3.20 | 3.23 | 3.09 | 3.12 | -3.11% | 2.79 | 1.46% |
| 2025-09-17 | 3.21 | 3.23 | 3.12 | 3.22 | -0.62% | 3.04 | 1.58% |