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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.22 | 6.48 | 6.21 | 6.36 | +3.92% | 7.61 | 5.53% |
| 2025-09-15 | 6.11 | 6.14 | 6.03 | 6.12 | +0.16% | 2.30 | 1.74% |
| 2025-09-12 | 6.10 | 6.22 | 6.08 | 6.11 | +0.49% | 2.56 | 1.93% |
| 2025-09-11 | 5.99 | 6.08 | 5.97 | 6.08 | +1.00% | 2.28 | 1.74% |
| 2025-09-10 | 6.02 | 6.04 | 5.98 | 6.02 | 0.00% | 1.57 | 1.20% |
| 2025-09-09 | 6.05 | 6.07 | 5.99 | 6.02 | -0.99% | 1.73 | 1.33% |
| 2025-09-08 | 5.99 | 6.12 | 5.99 | 6.08 | +0.66% | 2.18 | 1.66% |
| 2025-09-05 | 6.00 | 6.04 | 5.92 | 6.04 | +1.00% | 2.23 | 1.72% |
| 2025-09-04 | 5.97 | 6.05 | 5.93 | 5.98 | +0.17% | 2.46 | 1.89% |
| 2025-09-03 | 6.15 | 6.18 | 5.94 | 5.97 | -2.61% | 2.98 | 2.28% |
| 2025-09-02 | 6.26 | 6.26 | 6.09 | 6.13 | -1.92% | 3.38 | 2.53% |
| 2025-09-01 | 6.29 | 6.37 | 6.19 | 6.25 | -0.32% | 4.30 | 3.17% |
| 2025-08-29 | 6.10 | 6.36 | 6.10 | 6.27 | +2.45% | 6.77 | 4.98% |
| 2025-08-28 | 6.07 | 6.18 | 5.95 | 6.12 | +0.82% | 3.42 | 2.60% |
| 2025-08-27 | 6.20 | 6.23 | 6.07 | 6.07 | -1.78% | 3.75 | 2.81% |
| 2025-08-26 | 6.15 | 6.22 | 6.13 | 6.18 | +0.16% | 2.59 | 1.93% |
| 2025-08-25 | 6.14 | 6.20 | 6.12 | 6.17 | +0.65% | 3.14 | 2.34% |
| 2025-08-22 | 6.12 | 6.14 | 6.06 | 6.13 | 0.00% | 2.56 | 1.94% |
| 2025-08-21 | 6.14 | 6.16 | 6.09 | 6.13 | -0.16% | 2.91 | 2.18% |
| 2025-08-20 | 6.08 | 6.15 | 6.03 | 6.14 | +1.15% | 3.00 | 2.26% |