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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.36 | 5.39 | 5.35 | 5.37 | +0.94% | 1.10 | 0.94% |
| 2026-04-20 | 5.33 | 5.35 | 5.31 | 5.32 | -0.37% | 0.72 | 0.62% |
| 2026-04-17 | 5.38 | 5.39 | 5.32 | 5.34 | -0.74% | 0.76 | 0.66% |
| 2026-04-16 | 5.38 | 5.41 | 5.34 | 5.38 | -0.19% | 0.96 | 0.82% |
| 2026-04-15 | 5.43 | 5.44 | 5.37 | 5.39 | -0.55% | 0.89 | 0.76% |
| 2026-04-14 | 5.44 | 5.45 | 5.38 | 5.42 | +0.18% | 0.78 | 0.67% |
| 2026-04-13 | 5.46 | 5.48 | 5.40 | 5.41 | -1.46% | 1.00 | 0.85% |
| 2026-04-10 | 5.50 | 5.55 | 5.48 | 5.49 | +0.73% | 0.86 | 0.72% |
| 2026-04-09 | 5.52 | 5.54 | 5.44 | 5.45 | -1.80% | 1.03 | 0.87% |
| 2026-04-08 | 5.49 | 5.55 | 5.46 | 5.55 | +2.40% | 1.30 | 1.09% |
| 2026-04-07 | 5.35 | 5.44 | 5.33 | 5.42 | +1.12% | 0.82 | 0.70% |
| 2026-04-03 | 5.43 | 5.47 | 5.34 | 5.36 | -1.65% | 0.81 | 0.69% |
| 2026-04-02 | 5.57 | 5.57 | 5.42 | 5.45 | -2.15% | 1.32 | 1.12% |
| 2026-04-01 | 5.61 | 5.63 | 5.51 | 5.57 | +1.09% | 1.61 | 1.33% |
| 2026-03-31 | 5.49 | 5.69 | 5.48 | 5.51 | -0.18% | 1.70 | 1.41% |
| 2026-03-30 | 5.45 | 5.54 | 5.40 | 5.52 | 0.00% | 0.99 | 0.84% |
| 2026-03-27 | 5.50 | 5.55 | 5.41 | 5.52 | -0.54% | 1.44 | 1.21% |
| 2026-03-26 | 5.47 | 5.66 | 5.45 | 5.55 | +1.28% | 2.05 | 1.69% |
| 2026-03-25 | 5.35 | 5.53 | 5.32 | 5.48 | +2.62% | 1.63 | 1.37% |
| 2026-03-24 | 5.31 | 5.35 | 5.21 | 5.34 | +1.71% | 1.38 | 1.20% |