中储股份 sh.600787
4.81
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.82 | 4.85 | 4.76 | 4.81 | 0.00% | 0.74 | 0.71% |
| 2026-05-21 | 4.87 | 4.92 | 4.80 | 4.81 | -1.03% | 1.08 | 1.03% |
| 2026-05-20 | 4.91 | 4.91 | 4.83 | 4.86 | -1.22% | 0.84 | 0.80% |
| 2026-05-19 | 4.86 | 4.94 | 4.85 | 4.92 | +1.44% | 0.97 | 0.91% |
| 2026-05-18 | 4.95 | 4.96 | 4.81 | 4.85 | -2.22% | 1.43 | 1.36% |
| 2026-05-15 | 5.07 | 5.09 | 4.93 | 4.96 | -2.17% | 1.57 | 1.45% |
| 2026-05-14 | 5.18 | 5.19 | 5.06 | 5.07 | -2.12% | 1.31 | 1.18% |
| 2026-05-13 | 5.21 | 5.22 | 5.17 | 5.18 | -0.58% | 0.96 | 0.85% |
| 2026-05-12 | 5.29 | 5.29 | 5.20 | 5.21 | -1.33% | 1.13 | 1.00% |
| 2026-05-11 | 5.26 | 5.30 | 5.22 | 5.28 | +0.38% | 0.98 | 0.86% |
| 2026-05-08 | 5.25 | 5.28 | 5.24 | 5.26 | 0.00% | 0.73 | 0.64% |
| 2026-05-07 | 5.30 | 5.30 | 5.26 | 5.26 | -0.38% | 0.84 | 0.73% |
| 2026-05-06 | 5.26 | 5.30 | 5.26 | 5.28 | +0.19% | 0.87 | 0.76% |
| 2026-04-30 | 5.32 | 5.34 | 5.25 | 5.27 | -1.50% | 1.33 | 1.16% |
| 2026-04-29 | 5.28 | 5.37 | 5.27 | 5.35 | +1.33% | 0.95 | 0.82% |
| 2026-04-28 | 5.30 | 5.31 | 5.25 | 5.28 | -0.38% | 0.80 | 0.69% |
| 2026-04-27 | 5.36 | 5.37 | 5.29 | 5.30 | -1.30% | 0.84 | 0.73% |
| 2026-04-24 | 5.33 | 5.38 | 5.31 | 5.37 | +0.37% | 0.81 | 0.70% |
| 2026-04-23 | 5.34 | 5.38 | 5.28 | 5.35 | 0.00% | 0.95 | 0.82% |
| 2026-04-22 | 5.36 | 5.39 | 5.33 | 5.35 | -0.37% | 0.86 | 0.74% |