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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.20 | 18.38 | 18.19 | 18.36 | +1.08% | 1.61 | 1.11% |
| 2025-06-23 | 18.14 | 18.20 | 18.00 | 18.17 | -0.16% | 1.33 | 0.93% |
| 2025-06-20 | 18.27 | 18.33 | 18.19 | 18.20 | -0.37% | 1.26 | 0.88% |
| 2025-06-19 | 18.63 | 18.66 | 18.19 | 18.26 | -1.89% | 2.33 | 1.61% |
| 2025-06-18 | 18.76 | 18.90 | 18.61 | 18.62 | -0.26% | 2.33 | 1.58% |
| 2025-06-17 | 18.49 | 18.75 | 18.43 | 18.66 | +1.01% | 2.04 | 1.40% |
| 2025-06-16 | 18.94 | 18.94 | 18.39 | 18.48 | -1.36% | 3.02 | 2.06% |
| 2025-06-13 | 19.28 | 19.64 | 18.67 | 18.73 | -2.84% | 4.54 | 3.01% |
| 2025-06-12 | 18.22 | 19.65 | 18.11 | 19.28 | +5.45% | 8.06 | 5.42% |
| 2025-06-11 | 18.18 | 18.36 | 18.13 | 18.28 | +0.81% | 1.78 | 1.23% |
| 2025-06-10 | 18.34 | 18.38 | 18.06 | 18.14 | -1.07% | 2.28 | 1.59% |
| 2025-06-09 | 18.29 | 18.35 | 18.21 | 18.33 | +0.54% | 1.47 | 1.02% |
| 2025-06-06 | 18.35 | 18.40 | 18.22 | 18.23 | -0.32% | 1.41 | 0.97% |
| 2025-06-05 | 18.61 | 18.69 | 18.25 | 18.29 | -1.94% | 2.48 | 1.71% |
| 2025-06-04 | 18.41 | 18.72 | 18.36 | 18.65 | +1.54% | 1.70 | 1.16% |
| 2025-06-03 | 18.20 | 18.41 | 18.14 | 18.37 | +0.64% | 1.11 | 0.77% |
| 2025-05-30 | 18.56 | 18.61 | 18.24 | 18.25 | -1.74% | 2.08 | 1.44% |
| 2025-05-29 | 18.62 | 18.65 | 18.48 | 18.58 | -0.42% | 1.72 | 1.18% |
| 2025-05-28 | 18.45 | 18.70 | 18.43 | 18.65 | +1.06% | 1.45 | 0.99% |
| 2025-05-27 | 18.47 | 18.58 | 18.41 | 18.46 | -0.11% | 1.31 | 0.90% |