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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.20 | 18.22 | 17.94 | 18.06 | -0.44% | 1.40 | 1.01% |
| 2026-01-15 | 17.90 | 18.22 | 17.83 | 18.14 | +1.68% | 2.24 | 1.61% |
| 2026-01-14 | 17.93 | 18.16 | 17.78 | 17.84 | -0.45% | 2.13 | 1.54% |
| 2026-01-13 | 18.07 | 18.07 | 17.91 | 17.92 | -0.89% | 1.52 | 1.10% |
| 2026-01-12 | 18.00 | 18.12 | 17.94 | 18.08 | +0.39% | 1.83 | 1.31% |
| 2026-01-09 | 18.00 | 18.12 | 17.90 | 18.01 | +0.45% | 1.40 | 1.01% |
| 2026-01-08 | 17.92 | 18.08 | 17.90 | 17.93 | +0.06% | 1.18 | 0.85% |
| 2026-01-07 | 18.06 | 18.23 | 17.91 | 17.92 | -0.17% | 1.87 | 1.35% |
| 2026-01-06 | 17.85 | 17.96 | 17.73 | 17.95 | +0.73% | 1.63 | 1.19% |
| 2026-01-05 | 17.55 | 17.90 | 17.36 | 17.82 | +1.54% | 2.28 | 1.68% |
| 2025-12-31 | 17.70 | 17.87 | 17.53 | 17.55 | +1.50% | 2.69 | 1.97% |
| 2025-12-30 | 17.26 | 17.56 | 17.21 | 17.29 | +0.52% | 1.28 | 0.96% |
| 2025-12-29 | 17.26 | 17.36 | 17.17 | 17.20 | -0.41% | 1.04 | 0.79% |
| 2025-12-26 | 17.20 | 17.37 | 17.20 | 17.27 | +0.23% | 0.72 | 0.54% |
| 2025-12-25 | 17.22 | 17.28 | 17.17 | 17.23 | +0.17% | 0.61 | 0.46% |
| 2025-12-24 | 17.13 | 17.22 | 17.08 | 17.20 | +0.12% | 0.71 | 0.54% |
| 2025-12-23 | 17.32 | 17.37 | 17.12 | 17.18 | -0.92% | 1.15 | 0.87% |
| 2025-12-22 | 17.42 | 17.45 | 17.27 | 17.34 | -0.29% | 0.88 | 0.66% |
| 2025-12-19 | 17.19 | 17.40 | 17.10 | 17.39 | +1.28% | 1.23 | 0.93% |
| 2025-12-18 | 17.15 | 17.31 | 17.09 | 17.17 | 0.00% | 0.97 | 0.73% |