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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.60 | 22.21 | 21.48 | 21.73 | +1.21% | 16.02 | 9.53% |
| 2026-04-20 | 20.84 | 21.47 | 20.41 | 21.47 | +9.99% | 15.46 | 9.42% |
| 2026-04-17 | 19.95 | 19.95 | 19.42 | 19.52 | -1.51% | 1.85 | 1.23% |
| 2026-04-16 | 19.57 | 19.85 | 19.57 | 19.82 | +1.28% | 1.88 | 1.24% |
| 2026-04-15 | 19.47 | 19.64 | 19.29 | 19.57 | +0.93% | 1.68 | 1.12% |
| 2026-04-14 | 19.65 | 19.71 | 19.15 | 19.39 | -1.37% | 2.87 | 1.93% |
| 2026-04-13 | 19.53 | 19.78 | 19.46 | 19.66 | +0.36% | 1.53 | 1.01% |
| 2026-04-10 | 19.50 | 19.80 | 19.33 | 19.59 | +1.45% | 2.44 | 1.61% |
| 2026-04-09 | 19.36 | 19.62 | 19.23 | 19.31 | -0.36% | 1.50 | 1.00% |
| 2026-04-08 | 19.29 | 19.50 | 19.17 | 19.38 | +1.47% | 2.24 | 1.50% |
| 2026-04-07 | 19.04 | 19.31 | 19.00 | 19.10 | +0.26% | 1.16 | 0.78% |
| 2026-04-03 | 19.39 | 19.43 | 18.99 | 19.05 | -1.60% | 1.64 | 1.11% |
| 2026-04-02 | 19.40 | 19.60 | 19.30 | 19.36 | -0.62% | 2.21 | 1.48% |
| 2026-04-01 | 19.16 | 19.55 | 19.09 | 19.48 | +2.20% | 2.93 | 1.96% |
| 2026-03-31 | 19.11 | 19.37 | 19.05 | 19.06 | -0.42% | 1.77 | 1.19% |
| 2026-03-30 | 18.70 | 19.29 | 18.65 | 19.14 | +1.48% | 2.56 | 1.74% |
| 2026-03-27 | 17.99 | 19.04 | 17.94 | 18.86 | +3.80% | 2.93 | 2.02% |
| 2026-03-26 | 18.27 | 18.55 | 18.11 | 18.17 | -0.66% | 0.95 | 0.67% |
| 2026-03-25 | 18.00 | 18.33 | 17.91 | 18.29 | +1.72% | 1.18 | 0.85% |
| 2026-03-24 | 17.95 | 18.08 | 17.69 | 17.98 | +1.35% | 1.28 | 0.93% |