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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.53 | 5.53 | 5.18 | 5.25 | -6.42% | 2.38 | 2.05% |
| 2026-03-20 | 5.71 | 5.74 | 5.60 | 5.61 | -1.75% | 1.75 | 1.43% |
| 2026-03-19 | 5.78 | 5.82 | 5.70 | 5.71 | -1.72% | 1.27 | 1.02% |
| 2026-03-18 | 5.83 | 5.84 | 5.74 | 5.81 | -0.51% | 1.83 | 1.46% |
| 2026-03-17 | 5.91 | 5.96 | 5.82 | 5.84 | -1.18% | 1.37 | 1.07% |
| 2026-03-16 | 5.90 | 5.95 | 5.87 | 5.91 | +0.17% | 1.32 | 1.03% |
| 2026-03-13 | 5.91 | 5.98 | 5.87 | 5.90 | -0.34% | 1.88 | 1.46% |
| 2026-03-12 | 5.84 | 5.92 | 5.82 | 5.92 | +1.20% | 2.00 | 1.57% |
| 2026-03-11 | 5.81 | 5.86 | 5.74 | 5.85 | +0.86% | 1.73 | 1.38% |
| 2026-03-10 | 5.82 | 5.84 | 5.78 | 5.80 | +0.17% | 1.34 | 1.07% |
| 2026-03-09 | 5.83 | 5.85 | 5.77 | 5.79 | -1.19% | 2.09 | 1.66% |
| 2026-03-06 | 5.76 | 5.87 | 5.72 | 5.86 | +1.38% | 1.86 | 1.48% |
| 2026-03-05 | 5.80 | 5.84 | 5.73 | 5.78 | +0.52% | 1.94 | 1.55% |
| 2026-03-04 | 5.86 | 5.89 | 5.73 | 5.75 | -2.54% | 2.54 | 2.02% |
| 2026-03-03 | 5.92 | 5.98 | 5.88 | 5.90 | -0.67% | 2.59 | 2.01% |
| 2026-03-02 | 5.91 | 5.98 | 5.84 | 5.94 | 0.00% | 2.20 | 1.72% |
| 2026-02-27 | 5.87 | 5.95 | 5.85 | 5.94 | +1.19% | 1.66 | 1.30% |
| 2026-02-26 | 5.86 | 5.91 | 5.84 | 5.87 | +0.34% | 1.41 | 1.10% |
| 2026-02-25 | 5.81 | 5.90 | 5.80 | 5.85 | +1.04% | 1.87 | 1.47% |
| 2026-02-24 | 5.74 | 5.81 | 5.74 | 5.79 | +1.22% | 1.20 | 0.96% |