物产中大 sh.600704
4.91
+0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.90 | 4.94 | 4.85 | 4.91 | +0.82% | 2.03 | 0.80% |
| 2026-05-21 | 4.95 | 5.02 | 4.86 | 4.87 | -1.62% | 2.52 | 0.99% |
| 2026-05-20 | 4.99 | 4.99 | 4.93 | 4.95 | -1.00% | 1.98 | 0.77% |
| 2026-05-19 | 4.94 | 5.01 | 4.93 | 5.00 | +1.21% | 1.81 | 0.70% |
| 2026-05-18 | 4.99 | 5.02 | 4.88 | 4.94 | -1.20% | 3.17 | 1.24% |
| 2026-05-15 | 5.10 | 5.11 | 4.97 | 5.00 | -1.96% | 3.63 | 1.40% |
| 2026-05-14 | 5.22 | 5.23 | 5.09 | 5.10 | -2.30% | 2.95 | 1.11% |
| 2026-05-13 | 5.16 | 5.22 | 5.15 | 5.22 | +1.56% | 3.21 | 1.20% |
| 2026-05-12 | 5.17 | 5.19 | 5.12 | 5.14 | -0.39% | 2.39 | 0.90% |
| 2026-05-11 | 5.19 | 5.21 | 5.13 | 5.16 | -0.58% | 2.73 | 1.02% |
| 2026-05-08 | 5.14 | 5.20 | 5.13 | 5.19 | +0.78% | 2.30 | 0.86% |
| 2026-05-07 | 5.14 | 5.17 | 5.12 | 5.15 | +0.39% | 2.39 | 0.90% |
| 2026-05-06 | 5.11 | 5.16 | 5.10 | 5.13 | +0.20% | 3.44 | 1.30% |
| 2026-04-30 | 5.11 | 5.15 | 5.07 | 5.12 | 0.00% | 2.43 | 0.92% |
| 2026-04-29 | 5.01 | 5.13 | 5.01 | 5.12 | +1.79% | 3.51 | 1.33% |
| 2026-04-28 | 5.19 | 5.19 | 5.00 | 5.03 | -4.01% | 6.02 | 2.30% |
| 2026-04-27 | 5.23 | 5.27 | 5.22 | 5.24 | +0.38% | 2.42 | 0.89% |
| 2026-04-24 | 5.19 | 5.23 | 5.15 | 5.22 | +0.58% | 2.18 | 0.81% |
| 2026-04-23 | 5.22 | 5.24 | 5.15 | 5.19 | -0.57% | 2.25 | 0.84% |
| 2026-04-22 | 5.20 | 5.23 | 5.18 | 5.22 | +0.38% | 1.61 | 0.60% |