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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.73 | 5.74 | 5.66 | 5.68 | -0.87% | 1.36 | 1.10% |
| 2026-01-15 | 5.70 | 5.74 | 5.69 | 5.73 | +0.35% | 1.11 | 0.90% |
| 2026-01-14 | 5.75 | 5.79 | 5.68 | 5.71 | -0.70% | 2.27 | 1.82% |
| 2026-01-13 | 5.80 | 5.81 | 5.73 | 5.75 | -1.03% | 1.91 | 1.53% |
| 2026-01-12 | 5.72 | 5.82 | 5.70 | 5.81 | +1.57% | 2.88 | 2.31% |
| 2026-01-09 | 5.67 | 5.72 | 5.67 | 5.72 | +0.70% | 1.43 | 1.16% |
| 2026-01-08 | 5.67 | 5.70 | 5.65 | 5.68 | 0.00% | 1.21 | 0.98% |
| 2026-01-07 | 5.72 | 5.73 | 5.67 | 5.68 | -0.70% | 1.18 | 0.96% |
| 2026-01-06 | 5.66 | 5.72 | 5.64 | 5.72 | +1.24% | 1.29 | 1.04% |
| 2026-01-05 | 5.65 | 5.65 | 5.61 | 5.65 | +0.53% | 0.98 | 0.80% |
| 2025-12-31 | 5.62 | 5.64 | 5.60 | 5.62 | 0.00% | 0.73 | 0.60% |
| 2025-12-30 | 5.66 | 5.67 | 5.61 | 5.62 | -0.88% | 0.99 | 0.81% |
| 2025-12-29 | 5.71 | 5.72 | 5.66 | 5.67 | -0.53% | 0.72 | 0.58% |
| 2025-12-26 | 5.73 | 5.75 | 5.70 | 5.70 | -0.70% | 1.02 | 0.83% |
| 2025-12-25 | 5.70 | 5.77 | 5.70 | 5.74 | +0.88% | 1.09 | 0.87% |
| 2025-12-24 | 5.68 | 5.71 | 5.65 | 5.69 | +0.35% | 0.65 | 0.53% |
| 2025-12-23 | 5.73 | 5.73 | 5.66 | 5.67 | -0.70% | 0.73 | 0.59% |
| 2025-12-22 | 5.67 | 5.77 | 5.67 | 5.71 | +0.71% | 1.18 | 0.95% |
| 2025-12-19 | 5.60 | 5.68 | 5.58 | 5.67 | +1.43% | 0.89 | 0.73% |
| 2025-12-18 | 5.59 | 5.62 | 5.57 | 5.59 | 0.00% | 0.66 | 0.55% |