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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.73 | 19.26 | 18.69 | 18.73 | +0.16% | 2.63 | 1.80% |
| 2026-02-12 | 18.87 | 18.99 | 18.49 | 18.70 | +0.59% | 2.37 | 1.65% |
| 2026-02-11 | 18.47 | 18.64 | 18.41 | 18.59 | +0.54% | 1.16 | 0.81% |
| 2026-02-10 | 18.75 | 18.75 | 18.45 | 18.49 | -1.28% | 1.26 | 0.88% |
| 2026-02-09 | 18.46 | 18.74 | 18.36 | 18.73 | +1.57% | 1.86 | 1.30% |
| 2026-02-06 | 18.75 | 18.82 | 18.44 | 18.44 | -2.12% | 2.49 | 1.74% |
| 2026-02-05 | 18.31 | 19.16 | 18.27 | 18.84 | +2.89% | 4.98 | 3.43% |
| 2026-02-04 | 17.95 | 18.49 | 17.91 | 18.31 | +2.35% | 3.01 | 2.14% |
| 2026-02-03 | 17.75 | 17.99 | 17.73 | 17.89 | +0.79% | 1.16 | 0.84% |
| 2026-02-02 | 17.83 | 18.14 | 17.71 | 17.75 | -0.56% | 1.61 | 1.16% |
| 2026-01-30 | 18.16 | 18.16 | 17.75 | 17.85 | -1.71% | 2.07 | 1.50% |
| 2026-01-29 | 17.68 | 18.16 | 17.58 | 18.16 | +2.66% | 2.74 | 1.97% |
| 2026-01-28 | 17.70 | 17.87 | 17.58 | 17.69 | +0.68% | 1.73 | 1.27% |
| 2026-01-27 | 17.84 | 17.90 | 17.44 | 17.57 | -1.51% | 1.75 | 1.29% |
| 2026-01-26 | 17.92 | 17.99 | 17.75 | 17.84 | -0.72% | 2.19 | 1.59% |
| 2026-01-23 | 17.91 | 18.08 | 17.90 | 17.97 | -0.06% | 1.30 | 0.94% |
| 2026-01-22 | 17.82 | 18.09 | 17.82 | 17.98 | +1.01% | 1.90 | 1.37% |
| 2026-01-21 | 18.07 | 18.07 | 17.73 | 17.80 | -1.66% | 1.82 | 1.32% |
| 2026-01-20 | 18.15 | 18.18 | 18.03 | 18.10 | -0.11% | 1.21 | 0.87% |
| 2026-01-19 | 17.98 | 18.26 | 17.97 | 18.12 | +0.33% | 1.45 | 1.04% |