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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.61 | 5.65 | 5.60 | 5.65 | +0.88% | 1.07 | 0.86% |
| 2025-05-23 | 5.64 | 5.67 | 5.61 | 5.61 | -0.87% | 1.53 | 1.24% |
| 2025-05-22 | 5.73 | 5.73 | 5.65 | 5.65 | -1.55% | 1.87 | 1.50% |
| 2025-05-21 | 5.76 | 5.76 | 5.71 | 5.74 | -0.51% | 1.64 | 1.30% |
| 2025-05-20 | 5.74 | 5.77 | 5.70 | 5.77 | +0.52% | 2.19 | 1.74% |
| 2025-05-19 | 5.76 | 5.79 | 5.67 | 5.74 | -0.34% | 2.97 | 2.36% |
| 2025-05-16 | 5.85 | 5.88 | 5.75 | 5.76 | -2.67% | 4.83 | 3.80% |
| 2025-05-15 | 6.13 | 6.14 | 5.91 | 5.92 | -4.62% | 6.66 | 5.06% |
| 2025-05-14 | 5.88 | 6.22 | 5.85 | 6.21 | +5.55% | 8.90 | 6.69% |
| 2025-05-13 | 5.98 | 5.99 | 5.87 | 5.88 | -1.00% | 2.34 | 1.81% |
| 2025-05-12 | 5.90 | 5.94 | 5.84 | 5.94 | +1.35% | 2.67 | 2.07% |
| 2025-05-09 | 5.96 | 5.96 | 5.82 | 5.86 | -1.33% | 2.64 | 2.05% |
| 2025-05-08 | 5.96 | 6.00 | 5.90 | 5.94 | -0.17% | 3.12 | 2.39% |
| 2025-05-07 | 6.02 | 6.08 | 5.90 | 5.95 | -0.17% | 4.54 | 3.46% |
| 2025-05-06 | 5.85 | 5.96 | 5.84 | 5.96 | +2.38% | 3.52 | 2.71% |