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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.95 | 6.00 | 5.86 | 5.89 | -1.34% | 1.79 | 1.39% |
| 2025-11-18 | 6.06 | 6.07 | 5.93 | 5.97 | -1.49% | 2.29 | 1.77% |
| 2025-11-17 | 6.07 | 6.08 | 6.02 | 6.06 | -0.49% | 1.19 | 0.91% |
| 2025-11-14 | 6.07 | 6.15 | 6.06 | 6.09 | +0.16% | 1.83 | 1.38% |
| 2025-11-13 | 6.05 | 6.09 | 6.03 | 6.08 | +0.50% | 1.54 | 1.17% |
| 2025-11-12 | 6.10 | 6.10 | 6.01 | 6.05 | -0.82% | 1.86 | 1.41% |
| 2025-11-11 | 6.12 | 6.12 | 6.06 | 6.10 | 0.00% | 1.91 | 1.45% |
| 2025-11-10 | 6.04 | 6.11 | 6.03 | 6.10 | +0.83% | 2.27 | 1.72% |
| 2025-11-07 | 5.99 | 6.05 | 5.97 | 6.05 | +0.83% | 1.89 | 1.45% |
| 2025-11-06 | 6.00 | 6.01 | 5.97 | 6.00 | +0.17% | 1.48 | 1.14% |
| 2025-11-05 | 5.95 | 6.00 | 5.92 | 5.99 | +0.34% | 1.51 | 1.17% |
| 2025-11-04 | 5.99 | 5.99 | 5.94 | 5.97 | -0.17% | 1.24 | 0.96% |
| 2025-11-03 | 5.93 | 5.99 | 5.92 | 5.98 | +0.50% | 1.64 | 1.27% |
| 2025-10-31 | 5.92 | 5.96 | 5.90 | 5.95 | +0.68% | 1.54 | 1.20% |
| 2025-10-30 | 5.96 | 5.99 | 5.90 | 5.91 | -1.00% | 1.98 | 1.53% |
| 2025-10-29 | 5.92 | 5.97 | 5.90 | 5.97 | +0.67% | 1.50 | 1.16% |
| 2025-10-28 | 5.95 | 5.99 | 5.92 | 5.93 | -0.50% | 1.40 | 1.08% |
| 2025-10-27 | 6.00 | 6.01 | 5.95 | 5.96 | -0.50% | 1.65 | 1.27% |
| 2025-10-24 | 6.05 | 6.06 | 5.94 | 5.99 | -0.83% | 2.67 | 2.05% |
| 2025-10-23 | 5.93 | 6.04 | 5.93 | 6.04 | +1.51% | 2.02 | 1.56% |