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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.06 | 19.26 | 18.98 | 19.23 | +0.94% | 3.08 | 2.09% |
| 2025-07-21 | 19.03 | 19.07 | 18.96 | 19.05 | +0.11% | 2.12 | 1.45% |
| 2025-07-18 | 18.99 | 19.08 | 18.93 | 19.03 | +0.37% | 2.06 | 1.40% |
| 2025-07-17 | 18.96 | 19.05 | 18.89 | 18.96 | +0.11% | 1.46 | 1.00% |
| 2025-07-16 | 18.79 | 18.95 | 18.78 | 18.94 | +0.91% | 1.38 | 0.95% |
| 2025-07-15 | 19.00 | 19.16 | 18.75 | 18.77 | -1.21% | 2.83 | 1.94% |
| 2025-07-14 | 19.00 | 19.59 | 18.90 | 19.00 | +0.11% | 2.41 | 1.63% |
| 2025-07-11 | 18.90 | 19.15 | 18.89 | 18.98 | +1.28% | 2.98 | 2.04% |
| 2025-07-10 | 18.60 | 18.78 | 18.56 | 18.74 | +0.70% | 1.62 | 1.12% |
| 2025-07-09 | 18.62 | 18.77 | 18.56 | 18.61 | -0.27% | 1.50 | 1.05% |
| 2025-07-08 | 18.53 | 18.69 | 18.51 | 18.66 | +0.59% | 1.58 | 1.10% |
| 2025-07-07 | 18.51 | 18.61 | 18.41 | 18.55 | +0.65% | 0.93 | 0.65% |
| 2025-07-04 | 18.58 | 18.62 | 18.42 | 18.43 | -0.68% | 1.68 | 1.15% |
| 2025-07-03 | 18.62 | 18.69 | 18.53 | 18.56 | -0.32% | 1.60 | 1.09% |
| 2025-07-02 | 18.60 | 18.63 | 18.52 | 18.62 | +0.26% | 1.37 | 0.94% |
| 2025-07-01 | 18.58 | 18.60 | 18.43 | 18.57 | -0.05% | 1.37 | 0.94% |
| 2025-06-30 | 18.48 | 18.61 | 18.43 | 18.58 | +0.53% | 1.47 | 1.01% |
| 2025-06-27 | 18.44 | 18.53 | 18.38 | 18.48 | +0.48% | 1.23 | 0.85% |
| 2025-06-26 | 18.58 | 18.62 | 18.39 | 18.39 | -1.10% | 1.45 | 1.00% |
| 2025-06-25 | 18.51 | 18.62 | 18.30 | 18.60 | +1.28% | 1.87 | 1.28% |