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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.03 | 17.23 | 16.92 | 17.17 | +1.00% | 1.36 | 1.03% |
| 2025-12-16 | 17.04 | 17.20 | 16.93 | 17.00 | -0.23% | 1.74 | 1.32% |
| 2025-12-15 | 17.01 | 17.31 | 16.92 | 17.04 | 0.00% | 2.31 | 1.75% |
| 2025-12-12 | 16.96 | 17.28 | 16.72 | 17.04 | +0.83% | 4.01 | 3.07% |
| 2025-12-11 | 17.17 | 17.22 | 16.88 | 16.90 | -1.63% | 1.86 | 1.41% |
| 2025-12-10 | 17.42 | 17.42 | 17.08 | 17.18 | -1.26% | 1.49 | 1.12% |
| 2025-12-09 | 17.49 | 17.59 | 17.40 | 17.40 | -0.51% | 1.17 | 0.87% |
| 2025-12-08 | 17.56 | 17.57 | 17.39 | 17.49 | +0.11% | 1.12 | 0.83% |
| 2025-12-05 | 17.36 | 17.48 | 17.27 | 17.47 | +0.52% | 0.87 | 0.65% |
| 2025-12-04 | 17.36 | 17.38 | 17.13 | 17.38 | +0.17% | 1.18 | 0.89% |
| 2025-12-03 | 17.62 | 17.64 | 17.29 | 17.35 | -1.53% | 1.74 | 1.29% |
| 2025-12-02 | 17.67 | 17.72 | 17.60 | 17.62 | -0.17% | 0.98 | 0.72% |
| 2025-12-01 | 17.65 | 17.68 | 17.61 | 17.65 | 0.00% | 0.80 | 0.59% |
| 2025-11-28 | 17.62 | 17.68 | 17.58 | 17.65 | +0.11% | 0.84 | 0.62% |
| 2025-11-27 | 17.77 | 17.80 | 17.61 | 17.63 | -0.45% | 0.96 | 0.70% |
| 2025-11-26 | 17.78 | 17.85 | 17.60 | 17.71 | -0.67% | 0.94 | 0.68% |
| 2025-11-25 | 17.88 | 17.95 | 17.78 | 17.83 | -0.17% | 1.31 | 0.95% |
| 2025-11-24 | 17.79 | 17.96 | 17.76 | 17.86 | +0.45% | 1.20 | 0.87% |
| 2025-11-21 | 18.06 | 18.21 | 17.78 | 17.78 | -2.04% | 1.93 | 1.39% |
| 2025-11-20 | 18.30 | 18.34 | 18.15 | 18.15 | -0.60% | 0.90 | 0.64% |