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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.71 | 5.76 | 5.63 | 5.65 | -0.69% | 4.08 | 1.36% |
| 2026-01-15 | 5.68 | 5.73 | 5.66 | 5.69 | +0.17% | 3.35 | 1.12% |
| 2026-01-14 | 5.69 | 5.81 | 5.65 | 5.68 | -0.17% | 6.00 | 1.99% |
| 2026-01-13 | 5.73 | 5.76 | 5.67 | 5.69 | -1.19% | 5.04 | 1.68% |
| 2026-01-12 | 5.66 | 5.83 | 5.65 | 5.76 | +2.09% | 6.23 | 2.06% |
| 2026-01-09 | 5.63 | 5.67 | 5.61 | 5.64 | +0.70% | 3.76 | 1.27% |
| 2026-01-08 | 5.64 | 5.64 | 5.59 | 5.60 | -0.87% | 3.15 | 1.07% |
| 2026-01-07 | 5.71 | 5.75 | 5.63 | 5.65 | -1.03% | 4.25 | 1.42% |
| 2026-01-06 | 5.62 | 5.72 | 5.60 | 5.71 | +1.22% | 6.71 | 2.25% |
| 2026-01-05 | 5.49 | 5.66 | 5.49 | 5.64 | +3.05% | 6.41 | 2.18% |
| 2025-12-31 | 5.46 | 5.51 | 5.46 | 5.48 | +0.36% | 2.23 | 0.77% |
| 2025-12-30 | 5.47 | 5.49 | 5.42 | 5.46 | -0.36% | 2.04 | 0.71% |
| 2025-12-29 | 5.50 | 5.53 | 5.48 | 5.48 | -0.18% | 2.22 | 0.77% |
| 2025-12-26 | 5.49 | 5.52 | 5.46 | 5.49 | -0.18% | 2.31 | 0.80% |
| 2025-12-25 | 5.52 | 5.54 | 5.48 | 5.50 | -0.18% | 2.42 | 0.84% |
| 2025-12-24 | 5.43 | 5.52 | 5.42 | 5.51 | +1.45% | 2.98 | 1.03% |
| 2025-12-23 | 5.42 | 5.46 | 5.40 | 5.43 | +0.18% | 2.41 | 0.84% |
| 2025-12-22 | 5.41 | 5.45 | 5.40 | 5.42 | +0.18% | 2.44 | 0.85% |
| 2025-12-19 | 5.36 | 5.42 | 5.34 | 5.41 | +0.73% | 2.81 | 0.99% |
| 2025-12-18 | 5.35 | 5.38 | 5.33 | 5.37 | +0.18% | 2.20 | 0.78% |