中炬高新 sh.600872
19.59
-1.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 19.90 | 19.93 | 19.37 | 19.59 | -1.16% | 2.19 | 1.45% |
| 2026-05-21 | 20.22 | 20.41 | 19.75 | 19.82 | -1.98% | 2.36 | 1.53% |
| 2026-05-20 | 20.11 | 20.50 | 19.98 | 20.22 | +1.10% | 2.65 | 1.70% |
| 2026-05-19 | 19.99 | 20.25 | 19.87 | 20.00 | -0.30% | 1.63 | 1.06% |
| 2026-05-18 | 20.30 | 20.41 | 19.98 | 20.06 | -1.81% | 2.22 | 1.43% |
| 2026-05-15 | 20.61 | 20.67 | 20.22 | 20.43 | -1.30% | 3.17 | 2.02% |
| 2026-05-14 | 21.15 | 21.20 | 20.66 | 20.70 | -1.33% | 3.77 | 2.34% |
| 2026-05-13 | 20.75 | 21.15 | 20.59 | 20.98 | +0.72% | 4.14 | 2.57% |
| 2026-05-12 | 20.67 | 20.87 | 20.22 | 20.83 | +0.48% | 4.80 | 3.03% |
| 2026-05-11 | 20.67 | 20.88 | 20.47 | 20.73 | +0.24% | 3.33 | 2.09% |
| 2026-05-08 | 20.73 | 21.17 | 20.55 | 20.68 | -0.34% | 3.83 | 2.39% |
| 2026-05-07 | 20.90 | 21.23 | 20.68 | 20.75 | -0.95% | 2.99 | 1.86% |
| 2026-05-06 | 20.80 | 21.13 | 20.42 | 20.95 | +0.82% | 4.29 | 2.66% |
| 2026-04-30 | 21.15 | 21.49 | 20.75 | 20.78 | -2.62% | 5.37 | 3.31% |
| 2026-04-29 | 20.82 | 21.66 | 20.75 | 21.34 | +2.50% | 5.95 | 3.62% |
| 2026-04-28 | 20.92 | 21.12 | 20.68 | 20.82 | -0.53% | 4.31 | 2.68% |
| 2026-04-27 | 20.76 | 21.12 | 20.50 | 20.93 | +0.72% | 4.93 | 3.07% |
| 2026-04-24 | 21.00 | 21.20 | 20.63 | 20.78 | -1.98% | 5.11 | 3.18% |
| 2026-04-23 | 21.14 | 21.48 | 20.99 | 21.20 | +0.24% | 5.59 | 3.42% |
| 2026-04-22 | 21.68 | 21.88 | 21.04 | 21.15 | -2.67% | 8.15 | 4.97% |