四川成渝 sh.601107
6.24
-1.42%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.63 | 5.63 | 5.61 | 5.62 | +0.18% | 0.48 | 0.40% |
| 2025-08-18 | 5.60 | 5.63 | 5.59 | 5.61 | +0.18% | 0.62 | 0.51% |
| 2025-08-15 | 5.58 | 5.61 | 5.56 | 5.60 | +0.18% | 0.68 | 0.56% |
| 2025-08-14 | 5.64 | 5.68 | 5.59 | 5.59 | -0.36% | 0.91 | 0.74% |
| 2025-08-13 | 5.61 | 5.64 | 5.59 | 5.61 | 0.00% | 0.55 | 0.45% |
| 2025-08-12 | 5.62 | 5.63 | 5.60 | 5.61 | 0.00% | 0.49 | 0.41% |
| 2025-08-11 | 5.59 | 5.64 | 5.53 | 5.61 | +0.36% | 1.24 | 1.02% |
| 2025-08-08 | 5.63 | 5.64 | 5.58 | 5.59 | -0.71% | 0.76 | 0.63% |
| 2025-08-07 | 5.65 | 5.66 | 5.60 | 5.63 | -0.18% | 0.68 | 0.56% |
| 2025-08-06 | 5.69 | 5.70 | 5.61 | 5.64 | -1.23% | 1.16 | 0.95% |
| 2025-08-05 | 5.61 | 5.72 | 5.59 | 5.71 | +1.78% | 1.23 | 1.01% |
| 2025-08-04 | 5.59 | 5.63 | 5.56 | 5.61 | +0.36% | 0.69 | 0.57% |
| 2025-08-01 | 5.59 | 5.62 | 5.56 | 5.59 | 0.00% | 0.60 | 0.50% |
| 2025-07-31 | 5.70 | 5.71 | 5.58 | 5.59 | -1.58% | 0.82 | 0.68% |
| 2025-07-30 | 5.68 | 5.72 | 5.66 | 5.68 | 0.00% | 0.58 | 0.47% |
| 2025-07-29 | 5.72 | 5.73 | 5.65 | 5.68 | -0.35% | 0.88 | 0.72% |
| 2025-07-28 | 5.72 | 5.74 | 5.67 | 5.70 | 0.00% | 0.85 | 0.69% |
| 2025-07-25 | 5.77 | 5.78 | 5.69 | 5.70 | -1.21% | 0.95 | 0.77% |
| 2025-07-24 | 5.83 | 5.85 | 5.74 | 5.77 | -1.37% | 1.90 | 1.51% |
| 2025-07-23 | 6.40 | 6.43 | 5.85 | 5.85 | -3.62% | 3.89 | 2.97% |