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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.80 | 5.85 | 5.78 | 5.81 | +0.17% | 0.59 | 0.47% |
| 2025-10-21 | 5.86 | 5.86 | 5.77 | 5.80 | -0.34% | 0.75 | 0.60% |
| 2025-10-20 | 5.86 | 5.87 | 5.70 | 5.82 | 0.00% | 0.96 | 0.77% |
| 2025-10-17 | 5.78 | 5.86 | 5.75 | 5.82 | +1.04% | 1.84 | 1.47% |
| 2025-10-16 | 5.74 | 5.78 | 5.71 | 5.76 | +0.70% | 0.98 | 0.78% |
| 2025-10-15 | 5.72 | 5.76 | 5.69 | 5.72 | -0.35% | 0.65 | 0.53% |
| 2025-10-14 | 5.67 | 5.74 | 5.63 | 5.74 | +1.23% | 1.25 | 1.01% |
| 2025-10-13 | 5.59 | 5.68 | 5.52 | 5.67 | +0.53% | 0.89 | 0.73% |
| 2025-10-10 | 5.57 | 5.65 | 5.55 | 5.64 | +1.26% | 0.78 | 0.64% |
| 2025-10-09 | 5.57 | 5.58 | 5.52 | 5.57 | +0.18% | 0.64 | 0.53% |
| 2025-09-30 | 5.60 | 5.61 | 5.55 | 5.56 | -1.07% | 0.35 | 0.29% |
| 2025-09-29 | 5.62 | 5.65 | 5.54 | 5.62 | -0.18% | 0.49 | 0.41% |
| 2025-09-26 | 5.63 | 5.65 | 5.58 | 5.63 | 0.00% | 0.42 | 0.34% |
| 2025-09-25 | 5.65 | 5.65 | 5.55 | 5.63 | -0.35% | 0.50 | 0.42% |
| 2025-09-24 | 5.53 | 5.65 | 5.53 | 5.65 | +1.62% | 0.79 | 0.65% |
| 2025-09-23 | 5.51 | 5.57 | 5.47 | 5.56 | +1.46% | 0.63 | 0.53% |
| 2025-09-22 | 5.54 | 5.56 | 5.47 | 5.48 | -1.08% | 0.51 | 0.43% |
| 2025-09-19 | 5.53 | 5.58 | 5.48 | 5.54 | -0.54% | 0.66 | 0.55% |
| 2025-09-18 | 5.63 | 5.65 | 5.54 | 5.57 | -1.24% | 0.69 | 0.57% |
| 2025-09-17 | 5.62 | 5.67 | 5.60 | 5.64 | +0.36% | 0.59 | 0.48% |