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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.73 | 5.79 | 5.71 | 5.78 | +0.52% | 1.89 | 1.51% |
| 2025-06-23 | 5.65 | 5.75 | 5.64 | 5.75 | +1.59% | 1.55 | 1.25% |
| 2025-06-20 | 5.64 | 5.73 | 5.64 | 5.66 | 0.00% | 1.40 | 1.14% |
| 2025-06-19 | 5.75 | 5.79 | 5.65 | 5.66 | -1.74% | 2.18 | 1.76% |
| 2025-06-18 | 5.81 | 5.82 | 5.72 | 5.76 | -0.69% | 1.51 | 1.21% |
| 2025-06-17 | 5.76 | 5.81 | 5.73 | 5.80 | +0.52% | 2.06 | 1.65% |
| 2025-06-16 | 5.70 | 5.77 | 5.69 | 5.77 | +0.87% | 1.45 | 1.17% |
| 2025-06-13 | 5.77 | 5.78 | 5.71 | 5.72 | -1.21% | 1.93 | 1.55% |
| 2025-06-12 | 5.88 | 5.88 | 5.75 | 5.79 | -1.36% | 3.05 | 2.43% |
| 2025-06-11 | 5.86 | 5.94 | 5.84 | 5.87 | -0.17% | 3.00 | 2.35% |
| 2025-06-10 | 5.89 | 5.90 | 5.77 | 5.88 | -0.51% | 3.78 | 2.98% |
| 2025-06-09 | 5.90 | 5.93 | 5.87 | 5.91 | +0.34% | 2.63 | 2.06% |
| 2025-06-06 | 5.89 | 5.95 | 5.86 | 5.89 | -0.34% | 3.03 | 2.37% |
| 2025-06-05 | 6.07 | 6.08 | 5.85 | 5.91 | -2.48% | 5.25 | 4.08% |
| 2025-06-04 | 6.15 | 6.18 | 5.99 | 6.06 | -1.13% | 6.16 | 4.64% |
| 2025-06-03 | 6.23 | 6.28 | 6.01 | 6.13 | -2.36% | 10.76 | 8.02% |
| 2025-05-30 | 5.84 | 6.52 | 5.84 | 6.28 | +4.61% | 18.95 | 13.93% |
| 2025-05-29 | 5.60 | 6.13 | 5.60 | 6.00 | +7.62% | 16.06 | 12.21% |
| 2025-05-28 | 5.68 | 5.70 | 5.56 | 5.58 | -1.91% | 3.41 | 2.77% |
| 2025-05-27 | 5.66 | 5.73 | 5.64 | 5.68 | +0.52% | 1.64 | 1.31% |