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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.06 | 6.22 | 6.06 | 6.17 | +1.31% | 0.74 | 0.55% |
| 2026-04-20 | 6.03 | 6.15 | 5.99 | 6.09 | +1.33% | 0.85 | 0.64% |
| 2026-04-17 | 6.01 | 6.07 | 5.95 | 6.01 | -0.33% | 0.95 | 0.74% |
| 2026-04-16 | 5.93 | 6.06 | 5.89 | 6.03 | +2.03% | 1.00 | 0.77% |
| 2026-04-15 | 5.79 | 5.93 | 5.77 | 5.91 | +2.60% | 0.96 | 0.76% |
| 2026-04-14 | 5.73 | 5.78 | 5.68 | 5.76 | +1.05% | 0.86 | 0.69% |
| 2026-04-13 | 5.67 | 5.74 | 5.64 | 5.70 | +0.53% | 0.85 | 0.69% |
| 2026-04-10 | 5.56 | 5.71 | 5.56 | 5.67 | +2.16% | 1.08 | 0.89% |
| 2026-04-09 | 5.62 | 5.65 | 5.54 | 5.55 | -1.94% | 0.81 | 0.67% |
| 2026-04-08 | 5.54 | 5.67 | 5.51 | 5.66 | +2.91% | 1.35 | 1.12% |
| 2026-04-07 | 5.71 | 5.73 | 5.46 | 5.50 | -3.34% | 1.71 | 1.42% |
| 2026-04-03 | 5.90 | 5.92 | 5.63 | 5.69 | -2.90% | 1.33 | 1.08% |
| 2026-04-02 | 5.70 | 5.91 | 5.68 | 5.86 | +3.17% | 1.83 | 1.46% |
| 2026-04-01 | 5.84 | 5.87 | 5.65 | 5.68 | -1.90% | 1.89 | 1.53% |
| 2026-03-31 | 6.11 | 6.11 | 5.78 | 5.79 | -9.67% | 3.10 | 2.44% |
| 2026-03-30 | 6.35 | 6.42 | 6.25 | 6.41 | +1.10% | 0.84 | 0.61% |
| 2026-03-27 | 6.40 | 6.49 | 6.29 | 6.34 | -1.55% | 0.87 | 0.63% |
| 2026-03-26 | 6.42 | 6.54 | 6.42 | 6.44 | +0.31% | 0.79 | 0.56% |
| 2026-03-25 | 6.28 | 6.46 | 6.20 | 6.42 | +2.23% | 0.86 | 0.62% |
| 2026-03-24 | 6.07 | 6.31 | 6.02 | 6.28 | +4.49% | 1.10 | 0.82% |