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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.20 | 19.22 | 19.03 | 19.12 | -0.16% | 2.76 | 1.87% |
| 2025-08-18 | 18.97 | 19.41 | 18.92 | 19.15 | +1.11% | 3.86 | 2.62% |
| 2025-08-15 | 18.79 | 18.96 | 18.76 | 18.94 | +0.53% | 2.54 | 1.75% |
| 2025-08-14 | 18.88 | 19.16 | 18.79 | 18.84 | -0.21% | 3.32 | 2.27% |
| 2025-08-13 | 18.88 | 18.95 | 18.77 | 18.88 | +0.11% | 2.13 | 1.46% |
| 2025-08-12 | 18.93 | 18.98 | 18.81 | 18.86 | -0.32% | 1.53 | 1.05% |
| 2025-08-11 | 18.79 | 18.92 | 18.73 | 18.92 | +0.64% | 1.50 | 1.03% |
| 2025-08-08 | 18.93 | 18.94 | 18.80 | 18.80 | -0.69% | 1.38 | 0.95% |
| 2025-08-07 | 19.00 | 19.01 | 18.90 | 18.93 | 0.00% | 1.30 | 0.89% |
| 2025-08-06 | 18.93 | 18.95 | 18.82 | 18.93 | 0.00% | 0.94 | 0.65% |
| 2025-08-05 | 18.89 | 18.94 | 18.81 | 18.93 | +0.32% | 1.27 | 0.88% |
| 2025-08-04 | 18.73 | 18.87 | 18.70 | 18.87 | +0.37% | 1.28 | 0.88% |
| 2025-08-01 | 18.75 | 18.93 | 18.70 | 18.80 | -0.05% | 1.47 | 1.01% |
| 2025-07-31 | 19.11 | 19.11 | 18.79 | 18.81 | -1.62% | 3.13 | 2.15% |
| 2025-07-30 | 19.06 | 19.23 | 18.99 | 19.12 | 0.00% | 2.31 | 1.57% |
| 2025-07-29 | 19.18 | 19.21 | 18.99 | 19.12 | -0.26% | 2.18 | 1.48% |
| 2025-07-28 | 19.32 | 19.36 | 19.09 | 19.17 | -0.83% | 2.47 | 1.67% |
| 2025-07-25 | 19.52 | 19.56 | 19.28 | 19.33 | -1.02% | 2.50 | 1.67% |
| 2025-07-24 | 19.19 | 19.57 | 19.13 | 19.53 | +1.93% | 3.31 | 2.22% |
| 2025-07-23 | 19.25 | 19.37 | 19.13 | 19.16 | -0.36% | 2.76 | 1.86% |