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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.57 | 5.60 | 5.45 | 5.60 | +0.53% | 4.52 | 1.56% |
| 2025-07-21 | 5.52 | 5.60 | 5.52 | 5.57 | +1.07% | 3.78 | 1.30% |
| 2025-07-18 | 5.52 | 5.57 | 5.49 | 5.51 | 0.00% | 3.05 | 1.06% |
| 2025-07-17 | 5.54 | 5.59 | 5.50 | 5.51 | +0.18% | 3.61 | 1.24% |
| 2025-07-16 | 5.55 | 5.56 | 5.42 | 5.50 | -0.68% | 3.46 | 1.16% |
| 2025-07-15 | 5.61 | 5.62 | 5.52 | 5.53 | -1.52% | 5.08 | 1.68% |
| 2025-07-14 | 5.66 | 5.73 | 5.60 | 5.62 | -0.34% | 5.19 | 1.69% |
| 2025-07-11 | 5.68 | 5.70 | 5.59 | 5.64 | 0.00% | 5.42 | 1.77% |
| 2025-07-10 | 5.65 | 5.69 | 5.57 | 5.64 | 0.00% | 5.10 | 1.67% |
| 2025-07-09 | 5.66 | 5.87 | 5.62 | 5.64 | -0.34% | 11.75 | 3.77% |
| 2025-07-08 | 5.39 | 5.67 | 5.38 | 5.66 | +5.85% | 10.14 | 3.34% |
| 2025-07-07 | 5.30 | 5.40 | 5.26 | 5.35 | +1.81% | 4.36 | 1.50% |
| 2025-07-04 | 5.16 | 5.29 | 5.16 | 5.25 | +2.03% | 3.74 | 1.31% |
| 2025-07-03 | 5.17 | 5.22 | 5.14 | 5.15 | -0.37% | 2.49 | 0.89% |
| 2025-07-02 | 5.09 | 5.24 | 5.08 | 5.17 | +2.64% | 5.10 | 1.81% |
| 2025-07-01 | 4.99 | 5.05 | 4.98 | 5.03 | +0.76% | 1.79 | 0.66% |
| 2025-06-30 | 5.00 | 5.03 | 4.99 | 4.99 | -0.19% | 1.60 | 0.59% |
| 2025-06-27 | 5.01 | 5.09 | 4.99 | 5.00 | -0.38% | 2.06 | 0.75% |
| 2025-06-26 | 4.99 | 5.02 | 4.97 | 5.02 | +0.38% | 1.74 | 0.64% |
| 2025-06-25 | 4.90 | 5.01 | 4.88 | 5.00 | +2.13% | 2.43 | 0.90% |