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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.28 | 18.37 | 17.65 | 17.74 | -4.26% | 2.94 | 2.12% |
| 2026-03-20 | 18.69 | 18.88 | 18.50 | 18.53 | -0.80% | 1.57 | 1.09% |
| 2026-03-19 | 18.97 | 19.00 | 18.57 | 18.68 | -1.79% | 1.83 | 1.27% |
| 2026-03-18 | 19.13 | 19.20 | 18.89 | 19.02 | -0.63% | 2.43 | 1.66% |
| 2026-03-17 | 19.00 | 19.46 | 19.00 | 19.14 | +0.47% | 4.46 | 3.00% |
| 2026-03-16 | 18.54 | 19.15 | 18.51 | 19.05 | +2.75% | 3.58 | 2.45% |
| 2026-03-13 | 18.28 | 18.85 | 18.15 | 18.54 | +1.70% | 2.18 | 1.52% |
| 2026-03-12 | 18.36 | 18.39 | 18.09 | 18.23 | -0.92% | 1.25 | 0.89% |
| 2026-03-11 | 18.52 | 18.54 | 18.34 | 18.40 | -0.49% | 1.11 | 0.78% |
| 2026-03-10 | 18.65 | 18.79 | 18.39 | 18.49 | -0.54% | 1.76 | 1.23% |
| 2026-03-09 | 18.78 | 19.15 | 18.54 | 18.59 | -1.38% | 3.67 | 2.53% |
| 2026-03-06 | 18.03 | 18.92 | 17.99 | 18.85 | +4.37% | 2.27 | 1.59% |
| 2026-03-05 | 18.38 | 18.43 | 17.95 | 18.06 | -1.31% | 1.75 | 1.25% |
| 2026-03-04 | 18.46 | 18.59 | 18.19 | 18.30 | -1.29% | 1.74 | 1.23% |
| 2026-03-03 | 18.67 | 18.82 | 18.45 | 18.54 | -0.43% | 1.93 | 1.34% |
| 2026-03-02 | 18.56 | 18.86 | 18.48 | 18.62 | -0.59% | 1.52 | 1.06% |
| 2026-02-27 | 18.83 | 18.95 | 18.71 | 18.73 | -0.79% | 1.35 | 0.93% |
| 2026-02-26 | 19.00 | 19.19 | 18.77 | 18.88 | -0.47% | 1.63 | 1.12% |
| 2026-02-25 | 18.88 | 19.21 | 18.80 | 18.97 | +0.37% | 1.83 | 1.25% |
| 2026-02-24 | 18.87 | 19.10 | 18.70 | 18.90 | +0.91% | 2.09 | 1.43% |