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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.94 | 5.99 | 5.94 | 5.95 | -0.34% | 1.31 | 1.02% |
| 2025-10-21 | 5.87 | 5.97 | 5.84 | 5.97 | +1.88% | 2.29 | 1.78% |
| 2025-10-20 | 5.86 | 5.88 | 5.83 | 5.86 | +0.69% | 1.04 | 0.82% |
| 2025-10-17 | 5.90 | 5.94 | 5.82 | 5.82 | -1.36% | 1.43 | 1.12% |
| 2025-10-16 | 5.93 | 5.93 | 5.87 | 5.90 | -0.51% | 1.33 | 1.04% |
| 2025-10-15 | 5.94 | 5.95 | 5.89 | 5.93 | -0.17% | 1.58 | 1.23% |
| 2025-10-14 | 5.94 | 5.99 | 5.89 | 5.94 | -0.17% | 2.42 | 1.87% |
| 2025-10-13 | 5.86 | 5.95 | 5.82 | 5.95 | -0.34% | 1.71 | 1.34% |
| 2025-10-10 | 5.96 | 5.99 | 5.93 | 5.97 | +0.17% | 1.60 | 1.23% |
| 2025-10-09 | 5.92 | 5.97 | 5.89 | 5.96 | +0.68% | 1.80 | 1.40% |
| 2025-09-30 | 5.90 | 5.94 | 5.89 | 5.92 | +0.51% | 1.30 | 1.01% |
| 2025-09-29 | 5.87 | 5.91 | 5.79 | 5.89 | +0.34% | 1.89 | 1.49% |
| 2025-09-26 | 5.94 | 5.96 | 5.87 | 5.87 | -1.51% | 2.04 | 1.59% |
| 2025-09-25 | 6.04 | 6.05 | 5.94 | 5.96 | -1.49% | 2.22 | 1.71% |
| 2025-09-24 | 6.03 | 6.05 | 5.97 | 6.05 | +0.17% | 2.15 | 1.65% |
| 2025-09-23 | 6.07 | 6.10 | 5.95 | 6.04 | -0.82% | 2.57 | 1.97% |
| 2025-09-22 | 6.17 | 6.19 | 6.05 | 6.09 | -1.30% | 2.03 | 1.54% |
| 2025-09-19 | 6.16 | 6.37 | 6.14 | 6.17 | 0.00% | 3.13 | 2.32% |
| 2025-09-18 | 6.23 | 6.32 | 6.12 | 6.17 | -1.44% | 3.81 | 2.82% |
| 2025-09-17 | 6.32 | 6.34 | 6.23 | 6.26 | -1.57% | 3.77 | 2.77% |