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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.89 | 5.90 | 5.81 | 5.85 | -0.83% | 4.19 | 1.36% |
| 2025-10-21 | 5.89 | 5.94 | 5.86 | 5.90 | 0.00% | 4.16 | 1.34% |
| 2025-10-20 | 5.85 | 5.92 | 5.80 | 5.90 | +2.21% | 6.42 | 2.08% |
| 2025-10-17 | 5.87 | 6.03 | 5.76 | 5.77 | -1.51% | 6.23 | 2.01% |
| 2025-10-16 | 5.89 | 5.99 | 5.84 | 5.86 | -0.67% | 4.26 | 1.38% |
| 2025-10-15 | 5.89 | 5.91 | 5.81 | 5.90 | +0.33% | 4.05 | 1.31% |
| 2025-10-14 | 6.02 | 6.05 | 5.85 | 5.88 | -1.48% | 5.61 | 1.80% |
| 2025-10-13 | 5.85 | 5.99 | 5.82 | 5.97 | -0.98% | 5.66 | 1.83% |
| 2025-10-10 | 6.02 | 6.10 | 5.97 | 6.03 | +0.16% | 5.82 | 1.84% |
| 2025-10-09 | 5.87 | 6.04 | 5.86 | 6.02 | +1.83% | 7.11 | 2.26% |
| 2025-09-30 | 5.74 | 6.00 | 5.70 | 5.91 | +2.73% | 7.36 | 2.39% |
| 2025-09-29 | 5.62 | 5.78 | 5.57 | 5.75 | +2.45% | 4.83 | 1.61% |
| 2025-09-26 | 5.61 | 5.68 | 5.60 | 5.61 | -0.52% | 3.15 | 1.06% |
| 2025-09-25 | 5.71 | 5.74 | 5.62 | 5.64 | -1.37% | 3.95 | 1.33% |
| 2025-09-24 | 5.69 | 5.74 | 5.63 | 5.72 | 0.00% | 3.70 | 1.23% |
| 2025-09-23 | 5.76 | 5.77 | 5.60 | 5.72 | -1.19% | 5.56 | 1.86% |
| 2025-09-22 | 5.88 | 5.89 | 5.76 | 5.79 | -1.67% | 4.46 | 1.46% |
| 2025-09-19 | 5.87 | 5.95 | 5.79 | 5.89 | +0.34% | 6.16 | 1.99% |
| 2025-09-18 | 5.86 | 6.06 | 5.82 | 5.87 | -0.17% | 8.83 | 2.84% |
| 2025-09-17 | 5.95 | 5.95 | 5.81 | 5.88 | -1.16% | 6.11 | 1.98% |