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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.60 | 18.63 | 18.33 | 18.48 | -1.31% | 2.53 | 1.74% |
| 2025-05-23 | 18.90 | 18.99 | 18.71 | 18.72 | -0.83% | 1.54 | 1.03% |
| 2025-05-22 | 19.09 | 19.16 | 18.88 | 18.88 | -1.33% | 1.30 | 0.87% |
| 2025-05-21 | 19.22 | 19.29 | 19.05 | 19.13 | -0.41% | 1.34 | 0.89% |
| 2025-05-20 | 19.03 | 19.35 | 18.94 | 19.21 | +0.98% | 2.35 | 1.56% |
| 2025-05-19 | 18.83 | 19.06 | 18.83 | 19.03 | +0.52% | 1.17 | 0.78% |
| 2025-05-16 | 19.00 | 19.00 | 18.86 | 18.93 | -0.36% | 1.27 | 0.85% |
| 2025-05-15 | 19.11 | 19.20 | 18.97 | 19.00 | -0.61% | 2.14 | 1.42% |
| 2025-05-14 | 19.04 | 19.21 | 18.78 | 19.11 | +0.36% | 2.62 | 1.75% |
| 2025-05-13 | 19.04 | 19.11 | 18.88 | 19.05 | +0.72% | 2.05 | 1.37% |
| 2025-05-12 | 18.90 | 18.95 | 18.73 | 18.91 | +0.73% | 1.58 | 1.06% |
| 2025-05-09 | 18.97 | 19.03 | 18.72 | 18.77 | -1.34% | 1.92 | 1.29% |
| 2025-05-08 | 19.06 | 19.13 | 18.89 | 19.03 | -0.15% | 1.68 | 1.12% |
| 2025-05-07 | 18.99 | 19.36 | 18.85 | 19.06 | +1.19% | 2.45 | 1.63% |
| 2025-05-06 | 18.93 | 19.01 | 18.65 | 18.83 | -0.16% | 3.04 | 2.05% |