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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.56 | 5.61 | 5.53 | 5.59 | +0.18% | 0.78 | 0.65% |
| 2025-12-16 | 5.66 | 5.67 | 5.56 | 5.58 | -1.59% | 1.08 | 0.89% |
| 2025-12-15 | 5.67 | 5.70 | 5.64 | 5.67 | -0.18% | 0.69 | 0.56% |
| 2025-12-12 | 5.64 | 5.68 | 5.64 | 5.68 | +0.53% | 0.99 | 0.81% |
| 2025-12-11 | 5.69 | 5.70 | 5.64 | 5.65 | -0.88% | 0.77 | 0.63% |
| 2025-12-10 | 5.66 | 5.71 | 5.63 | 5.70 | +0.71% | 0.87 | 0.71% |
| 2025-12-09 | 5.69 | 5.70 | 5.66 | 5.66 | -0.70% | 0.68 | 0.55% |
| 2025-12-08 | 5.71 | 5.72 | 5.69 | 5.70 | 0.00% | 0.80 | 0.65% |
| 2025-12-05 | 5.66 | 5.71 | 5.62 | 5.70 | +0.71% | 0.88 | 0.71% |
| 2025-12-04 | 5.69 | 5.70 | 5.64 | 5.66 | -0.88% | 0.75 | 0.61% |
| 2025-12-03 | 5.71 | 5.72 | 5.66 | 5.71 | +0.18% | 0.84 | 0.68% |
| 2025-12-02 | 5.71 | 5.71 | 5.67 | 5.70 | -0.18% | 0.58 | 0.47% |
| 2025-12-01 | 5.67 | 5.71 | 5.66 | 5.71 | +0.88% | 1.05 | 0.85% |
| 2025-11-28 | 5.64 | 5.67 | 5.62 | 5.66 | +0.35% | 0.79 | 0.64% |
| 2025-11-27 | 5.66 | 5.68 | 5.64 | 5.64 | -0.18% | 1.01 | 0.82% |
| 2025-11-26 | 5.70 | 5.72 | 5.65 | 5.65 | -0.88% | 1.21 | 0.98% |
| 2025-11-25 | 5.70 | 5.73 | 5.69 | 5.70 | -0.18% | 1.28 | 1.03% |
| 2025-11-24 | 5.69 | 5.73 | 5.66 | 5.71 | +0.71% | 1.05 | 0.85% |
| 2025-11-21 | 5.86 | 5.89 | 5.66 | 5.67 | -3.74% | 2.86 | 2.30% |
| 2025-11-20 | 5.90 | 5.92 | 5.86 | 5.89 | 0.00% | 1.24 | 0.97% |