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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.67 | 5.67 | 5.58 | 5.58 | -1.93% | 2.94 | 1.01% |
| 2026-02-12 | 5.65 | 5.74 | 5.62 | 5.69 | -0.52% | 3.76 | 1.28% |
| 2026-02-11 | 5.69 | 5.76 | 5.68 | 5.72 | +0.35% | 2.41 | 0.81% |
| 2026-02-10 | 5.73 | 5.73 | 5.67 | 5.70 | -0.35% | 1.98 | 0.67% |
| 2026-02-09 | 5.71 | 5.75 | 5.69 | 5.72 | +0.70% | 2.73 | 0.92% |
| 2026-02-06 | 5.65 | 5.73 | 5.61 | 5.68 | -0.18% | 2.88 | 0.98% |
| 2026-02-05 | 5.73 | 5.75 | 5.64 | 5.69 | -0.87% | 3.48 | 1.18% |
| 2026-02-04 | 5.63 | 5.75 | 5.61 | 5.74 | +1.59% | 3.53 | 1.20% |
| 2026-02-03 | 5.64 | 5.69 | 5.57 | 5.65 | +1.07% | 3.68 | 1.26% |
| 2026-02-02 | 5.84 | 5.87 | 5.58 | 5.59 | -4.44% | 6.31 | 2.14% |
| 2026-01-30 | 5.89 | 5.93 | 5.76 | 5.85 | -0.85% | 4.27 | 1.41% |
| 2026-01-29 | 5.88 | 5.92 | 5.82 | 5.90 | +0.50% | 5.46 | 1.77% |
| 2026-01-28 | 5.80 | 5.90 | 5.78 | 5.87 | +0.84% | 4.71 | 1.53% |
| 2026-01-27 | 5.86 | 5.88 | 5.74 | 5.82 | -0.67% | 3.99 | 1.31% |
| 2026-01-26 | 5.89 | 5.93 | 5.83 | 5.86 | 0.00% | 4.73 | 1.53% |
| 2026-01-23 | 5.80 | 5.89 | 5.79 | 5.86 | +1.36% | 4.29 | 1.39% |
| 2026-01-22 | 5.78 | 5.81 | 5.76 | 5.78 | +0.34% | 3.42 | 1.12% |
| 2026-01-21 | 5.77 | 5.81 | 5.74 | 5.76 | -0.51% | 4.13 | 1.36% |
| 2026-01-20 | 5.69 | 5.83 | 5.69 | 5.79 | +1.38% | 5.25 | 1.73% |
| 2026-01-19 | 5.63 | 5.71 | 5.61 | 5.71 | +1.04% | 3.32 | 1.11% |