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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.94 | 19.02 | 18.86 | 19.00 | +0.16% | 1.48 | 1.01% |
| 2025-09-15 | 19.04 | 19.08 | 18.96 | 18.97 | -0.37% | 1.46 | 1.00% |
| 2025-09-12 | 19.26 | 19.31 | 19.02 | 19.04 | -1.14% | 2.11 | 1.43% |
| 2025-09-11 | 19.13 | 19.29 | 19.03 | 19.26 | +0.63% | 1.68 | 1.14% |
| 2025-09-10 | 19.26 | 19.30 | 19.11 | 19.14 | -0.83% | 1.28 | 0.87% |
| 2025-09-09 | 19.38 | 19.45 | 19.19 | 19.30 | -0.52% | 1.96 | 1.32% |
| 2025-09-08 | 19.11 | 19.50 | 19.06 | 19.40 | +1.31% | 3.06 | 2.05% |
| 2025-09-05 | 18.92 | 19.20 | 18.84 | 19.15 | +0.95% | 2.21 | 1.51% |
| 2025-09-04 | 19.00 | 19.04 | 18.76 | 18.97 | +0.16% | 2.26 | 1.55% |
| 2025-09-03 | 19.09 | 19.23 | 18.91 | 18.94 | -0.94% | 2.37 | 1.61% |
| 2025-09-02 | 19.19 | 19.30 | 19.02 | 19.12 | -0.42% | 2.90 | 1.97% |
| 2025-09-01 | 19.25 | 19.47 | 19.11 | 19.20 | +0.42% | 2.75 | 1.85% |
| 2025-08-29 | 19.01 | 19.28 | 18.97 | 19.12 | +0.53% | 2.96 | 2.00% |
| 2025-08-28 | 19.20 | 19.29 | 18.76 | 19.02 | -2.61% | 6.61 | 4.51% |
| 2025-08-27 | 19.85 | 19.89 | 19.52 | 19.53 | -1.71% | 4.07 | 2.68% |
| 2025-08-26 | 19.77 | 20.03 | 19.61 | 19.87 | +0.46% | 4.63 | 3.02% |
| 2025-08-25 | 19.20 | 19.85 | 19.18 | 19.78 | +3.29% | 7.49 | 4.97% |
| 2025-08-22 | 19.19 | 19.19 | 19.04 | 19.15 | -0.26% | 2.86 | 1.94% |
| 2025-08-21 | 19.28 | 19.34 | 19.13 | 19.20 | -0.21% | 2.67 | 1.80% |
| 2025-08-20 | 19.15 | 19.32 | 19.05 | 19.24 | +0.63% | 2.89 | 1.95% |