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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.30 | 5.38 | 5.27 | 5.36 | +0.93% | 2.44 | 0.87% |
| 2025-12-16 | 5.34 | 5.35 | 5.27 | 5.31 | -0.55% | 2.19 | 0.79% |
| 2025-12-15 | 5.31 | 5.39 | 5.30 | 5.34 | +0.37% | 1.77 | 0.63% |
| 2025-12-12 | 5.31 | 5.35 | 5.30 | 5.32 | 0.00% | 1.98 | 0.71% |
| 2025-12-11 | 5.38 | 5.40 | 5.32 | 5.32 | -0.37% | 2.19 | 0.78% |
| 2025-12-10 | 5.33 | 5.35 | 5.29 | 5.34 | +0.18% | 2.14 | 0.76% |
| 2025-12-09 | 5.39 | 5.41 | 5.33 | 5.33 | -1.09% | 1.69 | 0.60% |
| 2025-12-08 | 5.41 | 5.43 | 5.37 | 5.39 | -0.54% | 2.13 | 0.75% |
| 2025-12-05 | 5.37 | 5.42 | 5.34 | 5.42 | +0.92% | 2.08 | 0.73% |
| 2025-12-04 | 5.37 | 5.39 | 5.34 | 5.37 | -0.18% | 1.67 | 0.59% |
| 2025-12-03 | 5.40 | 5.42 | 5.36 | 5.38 | -0.18% | 2.15 | 0.76% |
| 2025-12-02 | 5.36 | 5.41 | 5.33 | 5.39 | +0.55% | 2.04 | 0.72% |
| 2025-12-01 | 5.31 | 5.37 | 5.30 | 5.36 | +1.11% | 2.58 | 0.92% |
| 2025-11-28 | 5.29 | 5.31 | 5.27 | 5.30 | +0.19% | 1.87 | 0.67% |
| 2025-11-27 | 5.28 | 5.33 | 5.26 | 5.29 | +0.37% | 1.88 | 0.67% |
| 2025-11-26 | 5.31 | 5.33 | 5.27 | 5.27 | -0.56% | 1.50 | 0.54% |
| 2025-11-25 | 5.27 | 5.32 | 5.26 | 5.30 | +0.75% | 2.45 | 0.88% |
| 2025-11-24 | 5.29 | 5.30 | 5.24 | 5.26 | 0.00% | 2.12 | 0.77% |
| 2025-11-21 | 5.40 | 5.42 | 5.25 | 5.26 | -3.25% | 5.02 | 1.79% |
| 2025-11-20 | 5.47 | 5.49 | 5.43 | 5.44 | -0.36% | 2.36 | 0.82% |