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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.83 | 5.95 | 5.81 | 5.95 | +3.42% | 9.10 | 2.94% |
| 2025-09-15 | 5.88 | 5.88 | 5.73 | 5.75 | -1.52% | 4.98 | 1.64% |
| 2025-09-12 | 5.90 | 5.95 | 5.82 | 5.84 | +0.68% | 6.88 | 2.23% |
| 2025-09-11 | 5.73 | 5.81 | 5.67 | 5.80 | +0.68% | 5.39 | 1.79% |
| 2025-09-10 | 5.73 | 5.83 | 5.72 | 5.76 | +0.17% | 5.56 | 1.83% |
| 2025-09-09 | 5.68 | 5.86 | 5.64 | 5.75 | +1.56% | 9.00 | 2.96% |
| 2025-09-08 | 5.56 | 5.71 | 5.55 | 5.66 | +2.13% | 7.59 | 2.56% |
| 2025-09-05 | 5.52 | 5.57 | 5.49 | 5.55 | +0.71% | 5.50 | 1.90% |
| 2025-09-04 | 5.59 | 5.60 | 5.45 | 5.51 | -1.75% | 6.06 | 2.08% |
| 2025-09-03 | 5.64 | 5.67 | 5.56 | 5.60 | -0.70% | 5.05 | 1.72% |
| 2025-09-02 | 5.75 | 5.75 | 5.57 | 5.64 | -1.37% | 6.92 | 2.33% |
| 2025-09-01 | 5.76 | 5.77 | 5.68 | 5.72 | -1.19% | 7.95 | 2.64% |
| 2025-08-29 | 5.93 | 5.96 | 5.76 | 5.79 | -1.83% | 8.48 | 2.76% |
| 2025-08-28 | 6.06 | 6.10 | 5.74 | 5.90 | -1.96% | 15.50 | 5.00% |
| 2025-08-27 | 6.19 | 6.33 | 5.98 | 6.02 | -3.47% | 19.91 | 6.13% |
| 2025-08-26 | 5.87 | 6.23 | 5.87 | 6.23 | +10.07% | 22.44 | 6.92% |
| 2025-08-25 | 5.59 | 5.70 | 5.59 | 5.66 | +2.13% | 7.19 | 2.42% |
| 2025-08-22 | 5.53 | 5.56 | 5.43 | 5.55 | +0.53% | 4.22 | 1.46% |
| 2025-08-21 | 5.56 | 5.58 | 5.48 | 5.52 | -0.71% | 4.00 | 1.38% |
| 2025-08-20 | 5.37 | 5.60 | 5.37 | 5.56 | +3.10% | 6.57 | 2.27% |