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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.42 | 18.50 | 18.23 | 18.26 | -0.87% | 0.83 | 0.59% |
| 2025-11-18 | 18.60 | 18.65 | 18.41 | 18.42 | -1.23% | 0.92 | 0.65% |
| 2025-11-17 | 18.64 | 18.67 | 18.48 | 18.65 | -0.11% | 0.94 | 0.66% |
| 2025-11-14 | 18.68 | 18.80 | 18.64 | 18.67 | -0.05% | 1.55 | 1.07% |
| 2025-11-13 | 18.48 | 18.70 | 18.39 | 18.68 | +1.08% | 1.79 | 1.25% |
| 2025-11-12 | 18.53 | 18.68 | 18.48 | 18.48 | -0.38% | 1.48 | 1.03% |
| 2025-11-11 | 18.63 | 18.63 | 18.46 | 18.55 | -0.48% | 1.26 | 0.88% |
| 2025-11-10 | 18.22 | 18.70 | 18.22 | 18.64 | +2.03% | 2.40 | 1.68% |
| 2025-11-07 | 18.15 | 18.36 | 18.15 | 18.27 | +0.49% | 1.18 | 0.84% |
| 2025-11-06 | 18.13 | 18.24 | 18.11 | 18.18 | +0.22% | 1.09 | 0.78% |
| 2025-11-05 | 18.02 | 18.19 | 17.99 | 18.14 | +0.72% | 1.14 | 0.81% |
| 2025-11-04 | 18.25 | 18.25 | 18.00 | 18.01 | -1.21% | 1.22 | 0.87% |
| 2025-11-03 | 18.23 | 18.24 | 18.10 | 18.23 | 0.00% | 0.92 | 0.66% |
| 2025-10-31 | 17.92 | 18.35 | 17.91 | 18.23 | +1.56% | 1.71 | 1.22% |
| 2025-10-30 | 18.06 | 18.07 | 17.93 | 17.95 | -0.61% | 1.21 | 0.87% |
| 2025-10-29 | 18.00 | 18.06 | 17.92 | 18.06 | +0.22% | 1.33 | 0.96% |
| 2025-10-28 | 18.15 | 18.15 | 17.99 | 18.02 | -0.66% | 1.62 | 1.16% |
| 2025-10-27 | 18.18 | 18.23 | 18.10 | 18.14 | -1.36% | 2.69 | 1.92% |
| 2025-10-24 | 18.45 | 18.47 | 18.35 | 18.39 | -0.16% | 0.97 | 0.68% |
| 2025-10-23 | 18.38 | 18.45 | 18.24 | 18.42 | -0.11% | 1.01 | 0.71% |