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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.83 | 4.90 | 4.82 | 4.90 | +1.57% | 1.77 | 0.67% |
| 2025-06-23 | 4.81 | 4.84 | 4.80 | 4.82 | -0.20% | 1.25 | 0.48% |
| 2025-06-20 | 4.82 | 4.85 | 4.81 | 4.83 | 0.00% | 1.41 | 0.54% |
| 2025-06-19 | 4.90 | 4.91 | 4.81 | 4.83 | -1.35% | 1.78 | 0.68% |
| 2025-06-18 | 4.95 | 4.96 | 4.89 | 4.90 | -0.96% | 1.30 | 0.49% |
| 2025-06-17 | 4.95 | 4.98 | 4.93 | 4.95 | -0.38% | 1.17 | 0.44% |
| 2025-06-16 | 4.99 | 5.00 | 4.95 | 4.97 | -0.76% | 1.85 | 0.68% |
| 2025-06-13 | 5.00 | 5.03 | 4.97 | 5.00 | 0.00% | 2.20 | 0.81% |
| 2025-06-12 | 4.99 | 5.02 | 4.96 | 5.00 | 0.00% | 1.52 | 0.56% |
| 2025-06-11 | 4.99 | 5.05 | 4.99 | 5.00 | +0.38% | 1.56 | 0.57% |
| 2025-06-10 | 5.06 | 5.07 | 4.97 | 4.99 | -1.31% | 1.86 | 0.68% |
| 2025-06-09 | 5.00 | 5.09 | 4.99 | 5.05 | +1.14% | 1.99 | 0.73% |
| 2025-06-06 | 4.92 | 5.04 | 4.91 | 4.99 | +1.54% | 2.46 | 0.91% |
| 2025-06-05 | 4.95 | 4.97 | 4.88 | 4.92 | -0.57% | 1.77 | 0.66% |
| 2025-06-04 | 4.94 | 4.95 | 4.91 | 4.95 | +0.58% | 1.20 | 0.45% |
| 2025-06-03 | 4.94 | 4.96 | 4.89 | 4.92 | -0.76% | 1.91 | 0.72% |
| 2025-05-30 | 4.95 | 4.98 | 4.93 | 4.96 | +0.19% | 1.42 | 0.53% |
| 2025-05-29 | 4.99 | 4.99 | 4.95 | 4.95 | -0.76% | 1.97 | 0.73% |
| 2025-05-28 | 4.98 | 5.00 | 4.97 | 4.99 | -0.38% | 1.06 | 0.39% |
| 2025-05-27 | 4.98 | 5.01 | 4.97 | 5.00 | +0.19% | 1.16 | 0.43% |