华润江中 sh.600750
22.82
+1.29%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.59 | 21.72 | 21.56 | 21.58 | +0.09% | 1.35 | 0.97% |
| 2025-08-18 | 21.49 | 21.67 | 21.43 | 21.56 | +0.36% | 1.36 | 0.98% |
| 2025-08-15 | 21.48 | 21.51 | 21.37 | 21.48 | 0.00% | 1.29 | 0.94% |
| 2025-08-14 | 21.55 | 21.72 | 21.47 | 21.48 | -0.41% | 1.32 | 0.95% |
| 2025-08-13 | 21.60 | 21.63 | 21.50 | 21.57 | -0.14% | 0.97 | 0.70% |
| 2025-08-12 | 21.54 | 21.70 | 21.53 | 21.60 | +0.18% | 0.85 | 0.61% |
| 2025-08-11 | 21.51 | 21.60 | 21.46 | 21.56 | +0.23% | 0.79 | 0.57% |
| 2025-08-08 | 21.47 | 21.58 | 21.45 | 21.51 | 0.00% | 0.69 | 0.50% |
| 2025-08-07 | 21.54 | 21.61 | 21.48 | 21.51 | -0.23% | 0.86 | 0.62% |
| 2025-08-06 | 21.69 | 21.74 | 21.51 | 21.56 | -0.50% | 1.17 | 0.84% |
| 2025-08-05 | 21.72 | 21.72 | 21.53 | 21.67 | -0.27% | 0.91 | 0.66% |
| 2025-08-04 | 21.57 | 21.74 | 21.46 | 21.73 | +0.63% | 1.07 | 0.77% |
| 2025-08-01 | 21.37 | 21.87 | 21.37 | 21.59 | +1.10% | 1.67 | 1.20% |
| 2025-07-31 | 21.77 | 21.78 | 21.36 | 21.36 | -1.93% | 1.75 | 1.27% |
| 2025-07-30 | 21.52 | 22.03 | 21.45 | 21.78 | +1.13% | 2.57 | 1.84% |
| 2025-07-29 | 21.65 | 21.70 | 21.43 | 21.53 | -0.09% | 1.19 | 0.86% |
| 2025-07-28 | 21.72 | 21.77 | 21.54 | 21.55 | -0.68% | 1.31 | 0.94% |
| 2025-07-25 | 21.73 | 21.90 | 21.65 | 21.70 | 0.00% | 1.48 | 1.06% |
| 2025-07-24 | 21.69 | 21.74 | 21.59 | 21.70 | +0.36% | 1.17 | 0.84% |
| 2025-07-23 | 21.72 | 21.87 | 21.60 | 21.62 | -0.72% | 1.36 | 0.97% |