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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.22 | 5.24 | 5.17 | 5.20 | -0.38% | 1.86 | 0.69% |
| 2026-04-20 | 5.25 | 5.26 | 5.21 | 5.22 | -0.57% | 1.86 | 0.69% |
| 2026-04-17 | 5.27 | 5.28 | 5.22 | 5.25 | -0.57% | 1.62 | 0.60% |
| 2026-04-16 | 5.28 | 5.31 | 5.26 | 5.28 | -0.19% | 1.85 | 0.68% |
| 2026-04-15 | 5.30 | 5.31 | 5.26 | 5.29 | +0.19% | 1.66 | 0.61% |
| 2026-04-14 | 5.25 | 5.28 | 5.22 | 5.28 | +1.15% | 1.86 | 0.68% |
| 2026-04-13 | 5.23 | 5.25 | 5.22 | 5.22 | -0.95% | 1.66 | 0.61% |
| 2026-04-10 | 5.26 | 5.31 | 5.25 | 5.27 | +0.38% | 1.87 | 0.69% |
| 2026-04-09 | 5.29 | 5.31 | 5.23 | 5.25 | -1.32% | 1.89 | 0.70% |
| 2026-04-08 | 5.25 | 5.33 | 5.24 | 5.32 | +2.70% | 2.92 | 1.07% |
| 2026-04-07 | 5.19 | 5.21 | 5.14 | 5.18 | +0.97% | 2.22 | 0.83% |
| 2026-04-03 | 5.18 | 5.20 | 5.10 | 5.13 | -1.16% | 1.55 | 0.58% |
| 2026-04-02 | 5.22 | 5.23 | 5.16 | 5.19 | -0.76% | 1.87 | 0.69% |
| 2026-04-01 | 5.23 | 5.25 | 5.20 | 5.23 | +0.97% | 2.03 | 0.75% |
| 2026-03-31 | 5.21 | 5.27 | 5.16 | 5.18 | -0.38% | 2.16 | 0.80% |
| 2026-03-30 | 5.06 | 5.21 | 5.05 | 5.20 | +0.97% | 2.83 | 1.06% |
| 2026-03-27 | 5.10 | 5.18 | 5.08 | 5.15 | 0.00% | 3.00 | 1.13% |
| 2026-03-26 | 5.19 | 5.26 | 5.12 | 5.15 | +1.18% | 4.06 | 1.51% |
| 2026-03-25 | 5.02 | 5.12 | 5.02 | 5.09 | +1.60% | 2.90 | 1.10% |
| 2026-03-24 | 4.97 | 5.02 | 4.90 | 5.01 | +2.04% | 3.27 | 1.27% |