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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.13 | 6.13 | 6.07 | 6.07 | -0.49% | 2.39 | 1.81% |
| 2025-08-18 | 6.05 | 6.13 | 6.02 | 6.10 | +1.16% | 3.84 | 2.92% |
| 2025-08-15 | 5.94 | 6.03 | 5.92 | 6.03 | +1.52% | 2.05 | 1.57% |
| 2025-08-14 | 6.04 | 6.10 | 5.94 | 5.94 | -1.49% | 3.49 | 2.68% |
| 2025-08-13 | 6.03 | 6.07 | 5.99 | 6.03 | 0.00% | 2.18 | 1.67% |
| 2025-08-12 | 6.04 | 6.05 | 6.01 | 6.03 | -0.33% | 1.78 | 1.36% |
| 2025-08-11 | 6.03 | 6.08 | 6.03 | 6.05 | +0.33% | 2.82 | 2.15% |
| 2025-08-08 | 6.02 | 6.03 | 5.98 | 6.03 | -0.17% | 2.03 | 1.55% |
| 2025-08-07 | 5.94 | 6.05 | 5.92 | 6.04 | +1.68% | 3.48 | 2.67% |
| 2025-08-06 | 5.93 | 5.95 | 5.88 | 5.94 | +0.17% | 1.55 | 1.21% |
| 2025-08-05 | 5.91 | 5.93 | 5.89 | 5.93 | +0.34% | 1.27 | 0.99% |
| 2025-08-04 | 5.88 | 5.91 | 5.87 | 5.91 | -0.34% | 1.35 | 1.05% |
| 2025-08-01 | 5.89 | 6.00 | 5.88 | 5.93 | +0.68% | 1.93 | 1.49% |
| 2025-07-31 | 5.96 | 5.98 | 5.86 | 5.89 | -1.34% | 2.36 | 1.84% |
| 2025-07-30 | 5.98 | 6.04 | 5.95 | 5.97 | -0.67% | 1.88 | 1.44% |
| 2025-07-29 | 5.99 | 6.01 | 5.92 | 6.01 | +0.33% | 1.95 | 1.51% |
| 2025-07-28 | 6.04 | 6.06 | 5.98 | 5.99 | -1.16% | 2.21 | 1.70% |
| 2025-07-25 | 6.09 | 6.12 | 6.02 | 6.06 | -0.33% | 2.96 | 2.25% |
| 2025-07-24 | 5.93 | 6.08 | 5.93 | 6.08 | +1.16% | 3.52 | 2.69% |
| 2025-07-23 | 6.06 | 6.15 | 5.99 | 6.01 | 0.00% | 5.21 | 3.97% |