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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.92 | 6.01 | 5.88 | 6.01 | +1.52% | 3.69 | 2.85% |
| 2025-07-21 | 5.83 | 5.92 | 5.82 | 5.92 | +1.54% | 2.73 | 2.13% |
| 2025-07-18 | 5.81 | 5.84 | 5.80 | 5.83 | 0.00% | 1.42 | 1.12% |
| 2025-07-17 | 5.80 | 5.88 | 5.78 | 5.83 | +0.52% | 1.81 | 1.43% |
| 2025-07-16 | 5.79 | 5.83 | 5.76 | 5.80 | +0.17% | 2.11 | 1.68% |
| 2025-07-15 | 5.94 | 5.95 | 5.78 | 5.79 | -2.53% | 3.22 | 2.54% |
| 2025-07-14 | 6.02 | 6.08 | 5.93 | 5.94 | -0.50% | 2.48 | 1.91% |
| 2025-07-11 | 5.96 | 6.02 | 5.92 | 5.97 | +0.17% | 3.21 | 2.47% |
| 2025-07-10 | 5.88 | 5.99 | 5.87 | 5.96 | +1.19% | 3.74 | 2.90% |
| 2025-07-09 | 5.88 | 5.96 | 5.86 | 5.89 | +0.17% | 2.58 | 2.01% |
| 2025-07-08 | 5.85 | 5.88 | 5.83 | 5.88 | +0.51% | 1.64 | 1.29% |
| 2025-07-07 | 5.85 | 5.87 | 5.80 | 5.85 | +0.17% | 1.08 | 0.85% |
| 2025-07-04 | 5.88 | 5.92 | 5.83 | 5.84 | -0.85% | 1.82 | 1.43% |
| 2025-07-03 | 5.89 | 5.94 | 5.86 | 5.89 | -0.67% | 2.02 | 1.58% |
| 2025-07-02 | 5.90 | 5.98 | 5.88 | 5.93 | +1.37% | 4.39 | 3.41% |
| 2025-07-01 | 5.86 | 5.87 | 5.81 | 5.85 | -0.17% | 1.74 | 1.37% |
| 2025-06-30 | 5.90 | 5.92 | 5.83 | 5.86 | -0.34% | 2.03 | 1.59% |
| 2025-06-27 | 5.76 | 5.99 | 5.75 | 5.88 | +2.26% | 4.40 | 3.46% |
| 2025-06-26 | 5.82 | 5.82 | 5.75 | 5.75 | -1.20% | 2.09 | 1.67% |
| 2025-06-25 | 5.77 | 5.85 | 5.75 | 5.82 | +0.69% | 2.43 | 1.93% |