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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.15 | 3.27 | 3.14 | 3.24 | +2.86% | 3.52 | 1.82% |
| 2025-09-15 | 3.17 | 3.21 | 3.05 | 3.15 | -1.25% | 3.56 | 1.89% |
| 2025-09-12 | 3.09 | 3.22 | 3.09 | 3.19 | +2.90% | 3.45 | 1.80% |
| 2025-09-11 | 3.08 | 3.12 | 3.04 | 3.10 | 0.00% | 2.02 | 1.09% |
| 2025-09-10 | 3.07 | 3.11 | 3.05 | 3.10 | 0.00% | 1.90 | 1.02% |
| 2025-09-09 | 3.06 | 3.10 | 3.04 | 3.10 | +1.31% | 2.21 | 1.19% |
| 2025-09-08 | 3.05 | 3.10 | 3.03 | 3.06 | +0.66% | 1.81 | 0.98% |
| 2025-09-05 | 3.01 | 3.05 | 2.98 | 3.04 | +1.33% | 1.19 | 0.65% |
| 2025-09-04 | 3.06 | 3.06 | 2.98 | 3.00 | -1.96% | 1.65 | 0.90% |
| 2025-09-03 | 3.03 | 3.11 | 2.99 | 3.06 | +0.99% | 1.87 | 1.01% |
| 2025-09-02 | 3.05 | 3.08 | 3.00 | 3.03 | -0.98% | 1.39 | 0.76% |
| 2025-09-01 | 3.00 | 3.07 | 2.97 | 3.06 | +2.00% | 1.91 | 1.05% |
| 2025-08-29 | 3.06 | 3.09 | 2.99 | 3.00 | 0.00% | 1.49 | 0.81% |
| 2025-08-28 | 2.99 | 3.04 | 2.96 | 3.00 | 0.00% | 1.34 | 0.74% |
| 2025-08-27 | 3.07 | 3.09 | 2.99 | 3.00 | -3.23% | 1.64 | 0.89% |
| 2025-08-26 | 3.07 | 3.11 | 3.03 | 3.10 | +0.32% | 1.55 | 0.83% |
| 2025-08-25 | 3.04 | 3.20 | 3.04 | 3.09 | +1.64% | 2.93 | 1.56% |
| 2025-08-22 | 3.02 | 3.05 | 3.02 | 3.04 | +0.66% | 1.36 | 0.74% |
| 2025-08-21 | 3.05 | 3.06 | 3.01 | 3.02 | -0.98% | 1.14 | 0.62% |
| 2025-08-20 | 3.02 | 3.05 | 2.99 | 3.05 | +0.66% | 0.96 | 0.53% |