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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.43 | 18.49 | 18.37 | 18.44 | +0.16% | 0.77 | 0.54% |
| 2025-10-21 | 18.35 | 18.43 | 18.33 | 18.41 | +0.33% | 0.81 | 0.57% |
| 2025-10-20 | 18.44 | 18.49 | 18.32 | 18.35 | -0.27% | 0.71 | 0.50% |
| 2025-10-17 | 18.61 | 18.66 | 18.38 | 18.40 | -1.23% | 1.20 | 0.84% |
| 2025-10-16 | 18.56 | 18.63 | 18.47 | 18.63 | +0.11% | 1.08 | 0.75% |
| 2025-10-15 | 18.52 | 18.69 | 18.45 | 18.61 | +0.38% | 1.23 | 0.86% |
| 2025-10-14 | 18.39 | 18.73 | 18.36 | 18.54 | +0.65% | 1.84 | 1.28% |
| 2025-10-13 | 18.29 | 18.49 | 18.23 | 18.42 | -0.59% | 1.55 | 1.09% |
| 2025-10-10 | 18.36 | 18.63 | 18.34 | 18.53 | +0.65% | 1.57 | 1.10% |
| 2025-10-09 | 18.35 | 18.43 | 18.20 | 18.41 | +0.27% | 1.63 | 1.15% |
| 2025-09-30 | 18.44 | 18.47 | 18.20 | 18.36 | -0.33% | 1.18 | 0.83% |
| 2025-09-29 | 18.42 | 18.59 | 18.20 | 18.42 | -0.11% | 1.54 | 1.09% |
| 2025-09-26 | 18.44 | 18.55 | 18.42 | 18.44 | -0.16% | 1.27 | 0.89% |
| 2025-09-25 | 18.62 | 18.64 | 18.44 | 18.47 | -0.91% | 1.48 | 1.04% |
| 2025-09-24 | 18.64 | 18.69 | 18.56 | 18.64 | -0.16% | 1.10 | 0.77% |
| 2025-09-23 | 18.70 | 18.73 | 18.38 | 18.67 | +0.05% | 1.72 | 1.20% |
| 2025-09-22 | 18.80 | 18.84 | 18.58 | 18.66 | -0.74% | 1.37 | 0.95% |
| 2025-09-19 | 18.67 | 18.81 | 18.61 | 18.80 | +0.59% | 1.38 | 0.96% |
| 2025-09-18 | 18.95 | 18.96 | 18.65 | 18.69 | -1.48% | 2.34 | 1.61% |
| 2025-09-17 | 19.01 | 19.02 | 18.91 | 18.97 | -0.16% | 1.21 | 0.82% |