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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.13 | 5.14 | 4.86 | 4.91 | -5.76% | 5.75 | 2.23% |
| 2026-03-20 | 5.30 | 5.33 | 5.21 | 5.21 | -1.70% | 2.91 | 1.07% |
| 2026-03-19 | 5.39 | 5.39 | 5.29 | 5.30 | -2.39% | 3.71 | 1.34% |
| 2026-03-18 | 5.48 | 5.50 | 5.39 | 5.43 | -0.73% | 3.35 | 1.20% |
| 2026-03-17 | 5.51 | 5.57 | 5.47 | 5.47 | -0.55% | 3.52 | 1.24% |
| 2026-03-16 | 5.60 | 5.63 | 5.48 | 5.50 | -2.14% | 4.62 | 1.62% |
| 2026-03-13 | 5.61 | 5.67 | 5.60 | 5.62 | -0.18% | 3.69 | 1.27% |
| 2026-03-12 | 5.57 | 5.65 | 5.55 | 5.63 | +0.72% | 4.23 | 1.46% |
| 2026-03-11 | 5.54 | 5.60 | 5.46 | 5.59 | +0.90% | 4.66 | 1.63% |
| 2026-03-10 | 5.57 | 5.60 | 5.51 | 5.54 | +0.18% | 3.57 | 1.25% |
| 2026-03-09 | 5.56 | 5.63 | 5.51 | 5.53 | -1.78% | 4.01 | 1.40% |
| 2026-03-06 | 5.53 | 5.65 | 5.50 | 5.63 | +1.62% | 3.56 | 1.23% |
| 2026-03-05 | 5.61 | 5.63 | 5.53 | 5.54 | 0.00% | 3.93 | 1.37% |
| 2026-03-04 | 5.65 | 5.71 | 5.54 | 5.54 | -2.64% | 5.13 | 1.77% |
| 2026-03-03 | 5.81 | 5.86 | 5.68 | 5.69 | -2.57% | 4.94 | 1.66% |
| 2026-03-02 | 5.77 | 5.87 | 5.72 | 5.84 | -0.17% | 5.25 | 1.75% |
| 2026-02-27 | 5.70 | 5.85 | 5.68 | 5.85 | +2.45% | 4.52 | 1.51% |
| 2026-02-26 | 5.76 | 5.77 | 5.69 | 5.71 | -0.70% | 2.68 | 0.91% |
| 2026-02-25 | 5.68 | 5.83 | 5.68 | 5.75 | +1.41% | 4.16 | 1.39% |
| 2026-02-24 | 5.63 | 5.70 | 5.61 | 5.67 | +1.61% | 3.33 | 1.14% |