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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.96 | 5.00 | 4.95 | 4.99 | +0.96% | 1.57 | 0.58% |
| 2025-05-23 | 5.04 | 5.05 | 4.95 | 4.95 | -1.88% | 1.81 | 0.67% |
| 2025-05-22 | 5.07 | 5.08 | 5.01 | 5.04 | -0.75% | 1.77 | 0.65% |
| 2025-05-21 | 5.09 | 5.09 | 5.06 | 5.08 | -0.19% | 1.50 | 0.54% |
| 2025-05-20 | 5.08 | 5.10 | 5.05 | 5.09 | +0.19% | 1.76 | 0.64% |
| 2025-05-19 | 5.01 | 5.08 | 4.99 | 5.08 | +1.52% | 2.09 | 0.76% |
| 2025-05-16 | 5.04 | 5.07 | 5.00 | 5.00 | -0.94% | 1.85 | 0.68% |
| 2025-05-15 | 5.05 | 5.13 | 5.04 | 5.05 | +0.38% | 3.15 | 1.14% |
| 2025-05-14 | 5.02 | 5.04 | 4.96 | 5.03 | +0.19% | 2.48 | 0.91% |
| 2025-05-13 | 5.08 | 5.10 | 5.01 | 5.02 | -0.75% | 1.88 | 0.69% |
| 2025-05-12 | 4.99 | 5.07 | 4.98 | 5.06 | +1.33% | 3.09 | 1.13% |
| 2025-05-09 | 4.95 | 5.00 | 4.92 | 4.99 | +1.15% | 2.72 | 1.01% |
| 2025-05-08 | 4.99 | 5.00 | 4.94 | 4.94 | -1.88% | 2.97 | 1.10% |
| 2025-05-07 | 4.97 | 5.05 | 4.95 | 5.03 | +1.72% | 4.07 | 1.49% |
| 2025-05-06 | 4.85 | 4.97 | 4.83 | 4.95 | +2.35% | 3.62 | 1.35% |