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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.46 | 5.50 | 5.43 | 5.46 | -0.18% | 2.26 | 0.79% |
| 2025-11-18 | 5.54 | 5.55 | 5.44 | 5.47 | -1.42% | 3.84 | 1.33% |
| 2025-11-17 | 5.66 | 5.67 | 5.54 | 5.55 | -2.08% | 5.14 | 1.75% |
| 2025-11-14 | 5.70 | 5.73 | 5.66 | 5.66 | -1.20% | 3.26 | 1.09% |
| 2025-11-13 | 5.68 | 5.75 | 5.66 | 5.73 | +0.87% | 3.41 | 1.14% |
| 2025-11-12 | 5.72 | 5.73 | 5.65 | 5.68 | -0.69% | 3.59 | 1.20% |
| 2025-11-11 | 5.76 | 5.77 | 5.70 | 5.72 | -0.51% | 2.86 | 0.95% |
| 2025-11-10 | 5.74 | 5.77 | 5.72 | 5.75 | +0.34% | 3.38 | 1.12% |
| 2025-11-07 | 5.72 | 5.76 | 5.70 | 5.73 | +0.17% | 3.06 | 1.01% |
| 2025-11-06 | 5.69 | 5.74 | 5.68 | 5.72 | +0.69% | 2.90 | 0.97% |
| 2025-11-05 | 5.67 | 5.70 | 5.64 | 5.68 | -0.34% | 3.13 | 1.05% |
| 2025-11-04 | 5.70 | 5.73 | 5.66 | 5.70 | -0.34% | 3.77 | 1.26% |
| 2025-11-03 | 5.77 | 5.77 | 5.67 | 5.72 | -0.51% | 4.83 | 1.61% |
| 2025-10-31 | 5.73 | 5.80 | 5.72 | 5.75 | +0.34% | 3.84 | 1.27% |
| 2025-10-30 | 5.79 | 5.80 | 5.72 | 5.73 | -1.19% | 4.84 | 1.60% |
| 2025-10-29 | 5.78 | 5.81 | 5.70 | 5.80 | +0.34% | 5.63 | 1.86% |
| 2025-10-28 | 5.90 | 5.91 | 5.77 | 5.78 | -4.70% | 13.36 | 4.37% |
| 2025-10-27 | 6.02 | 6.09 | 6.00 | 6.07 | +1.31% | 6.85 | 2.15% |
| 2025-10-24 | 6.00 | 6.09 | 5.95 | 5.99 | 0.00% | 5.33 | 1.69% |
| 2025-10-23 | 5.86 | 6.05 | 5.80 | 5.99 | +2.35% | 6.85 | 2.20% |