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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.40 | 5.49 | 5.38 | 5.39 | 0.00% | 3.96 | 1.39% |
| 2025-08-18 | 5.39 | 5.43 | 5.35 | 5.39 | +0.37% | 4.09 | 1.44% |
| 2025-08-15 | 5.29 | 5.39 | 5.27 | 5.37 | +1.49% | 3.17 | 1.13% |
| 2025-08-14 | 5.38 | 5.43 | 5.29 | 5.29 | -1.65% | 3.57 | 1.26% |
| 2025-08-13 | 5.32 | 5.40 | 5.30 | 5.38 | +1.30% | 4.38 | 1.56% |
| 2025-08-12 | 5.35 | 5.37 | 5.29 | 5.31 | -0.55% | 3.10 | 1.11% |
| 2025-08-11 | 5.33 | 5.38 | 5.33 | 5.34 | -0.18% | 2.86 | 1.02% |
| 2025-08-08 | 5.32 | 5.36 | 5.31 | 5.35 | +0.55% | 1.83 | 0.65% |
| 2025-08-07 | 5.35 | 5.37 | 5.31 | 5.32 | -0.55% | 2.21 | 0.79% |
| 2025-08-06 | 5.40 | 5.40 | 5.32 | 5.35 | -0.73% | 2.43 | 0.86% |
| 2025-08-05 | 5.35 | 5.46 | 5.34 | 5.39 | +0.55% | 2.69 | 0.95% |
| 2025-08-04 | 5.34 | 5.36 | 5.30 | 5.36 | +0.37% | 1.98 | 0.71% |
| 2025-08-01 | 5.33 | 5.39 | 5.32 | 5.34 | +0.74% | 2.53 | 0.90% |
| 2025-07-31 | 5.44 | 5.45 | 5.29 | 5.30 | -2.88% | 4.48 | 1.59% |
| 2025-07-30 | 5.45 | 5.55 | 5.43 | 5.46 | +0.18% | 2.34 | 0.81% |
| 2025-07-29 | 5.49 | 5.50 | 5.40 | 5.45 | -0.72% | 2.95 | 1.03% |
| 2025-07-28 | 5.57 | 5.59 | 5.46 | 5.49 | -1.41% | 4.07 | 1.41% |
| 2025-07-25 | 5.66 | 5.70 | 5.56 | 5.57 | -1.74% | 3.40 | 1.15% |
| 2025-07-24 | 5.57 | 5.68 | 5.51 | 5.66 | +1.41% | 4.67 | 1.58% |
| 2025-07-23 | 5.60 | 5.64 | 5.57 | 5.59 | -0.18% | 3.67 | 1.25% |