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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.79 | 5.81 | 5.72 | 5.72 | -1.55% | 1.41 | 1.12% |
| 2026-02-12 | 5.86 | 5.88 | 5.80 | 5.81 | -1.19% | 1.29 | 1.02% |
| 2026-02-11 | 5.85 | 5.90 | 5.84 | 5.88 | +0.17% | 1.31 | 1.03% |
| 2026-02-10 | 5.85 | 5.89 | 5.82 | 5.87 | +0.17% | 1.27 | 1.00% |
| 2026-02-09 | 5.86 | 5.87 | 5.81 | 5.86 | +0.69% | 1.46 | 1.15% |
| 2026-02-06 | 5.80 | 5.90 | 5.78 | 5.82 | 0.00% | 1.77 | 1.40% |
| 2026-02-05 | 5.85 | 5.86 | 5.78 | 5.82 | -0.34% | 1.40 | 1.11% |
| 2026-02-04 | 5.78 | 5.85 | 5.75 | 5.84 | +1.21% | 1.88 | 1.49% |
| 2026-02-03 | 5.78 | 5.83 | 5.73 | 5.77 | +0.35% | 1.40 | 1.12% |
| 2026-02-02 | 5.90 | 5.91 | 5.74 | 5.75 | -3.04% | 2.27 | 1.80% |
| 2026-01-30 | 5.89 | 5.96 | 5.85 | 5.93 | +0.85% | 2.49 | 1.94% |
| 2026-01-29 | 5.90 | 5.94 | 5.86 | 5.88 | -0.68% | 1.93 | 1.51% |
| 2026-01-28 | 5.84 | 5.94 | 5.82 | 5.92 | +1.54% | 2.89 | 2.26% |
| 2026-01-27 | 5.88 | 5.88 | 5.75 | 5.83 | -0.85% | 1.97 | 1.56% |
| 2026-01-26 | 5.84 | 5.88 | 5.78 | 5.88 | +0.51% | 2.13 | 1.68% |
| 2026-01-23 | 5.84 | 5.87 | 5.81 | 5.85 | -0.17% | 2.06 | 1.62% |
| 2026-01-22 | 5.75 | 5.88 | 5.74 | 5.86 | +2.09% | 3.20 | 2.53% |
| 2026-01-21 | 5.76 | 5.78 | 5.73 | 5.74 | -0.35% | 1.55 | 1.24% |
| 2026-01-20 | 5.70 | 5.77 | 5.70 | 5.76 | +0.88% | 1.88 | 1.51% |
| 2026-01-19 | 5.69 | 5.71 | 5.66 | 5.71 | +0.53% | 1.10 | 0.89% |