中信重工 sh.601608
5.67
+1.98%
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 | 5.21 | 5.35 | 5.15 | 5.29 | +0.95% | 6.54 | 2.74% |
| 2025-08-18 | 5.26 | 5.32 | 5.20 | 5.24 | +0.38% | 6.11 | 2.55% |
| 2025-08-15 | 5.16 | 5.24 | 5.12 | 5.22 | +1.95% | 4.90 | 2.07% |
| 2025-08-14 | 5.15 | 5.29 | 5.08 | 5.12 | -0.39% | 7.13 | 3.02% |
| 2025-08-13 | 5.15 | 5.19 | 5.10 | 5.14 | +0.39% | 4.32 | 1.85% |
| 2025-08-12 | 5.16 | 5.25 | 5.09 | 5.12 | -1.16% | 5.31 | 2.27% |
| 2025-08-11 | 5.26 | 5.27 | 5.13 | 5.18 | -1.52% | 7.35 | 3.11% |
| 2025-08-08 | 4.89 | 5.41 | 4.89 | 5.26 | +6.91% | 12.27 | 5.25% |
| 2025-08-07 | 5.04 | 5.04 | 4.87 | 4.92 | -1.80% | 5.41 | 2.42% |
| 2025-08-06 | 4.81 | 5.09 | 4.78 | 5.01 | +4.59% | 9.06 | 4.01% |
| 2025-08-05 | 4.75 | 4.80 | 4.72 | 4.79 | +1.48% | 2.96 | 1.37% |
| 2025-08-04 | 4.62 | 4.73 | 4.59 | 4.72 | +1.94% | 2.61 | 1.23% |
| 2025-08-01 | 4.65 | 4.67 | 4.58 | 4.63 | -0.43% | 2.43 | 1.16% |
| 2025-07-31 | 4.74 | 4.76 | 4.63 | 4.65 | -2.31% | 3.64 | 1.70% |
| 2025-07-30 | 4.80 | 4.86 | 4.73 | 4.76 | -0.83% | 3.86 | 1.77% |
| 2025-07-29 | 4.77 | 4.81 | 4.71 | 4.80 | +1.27% | 3.53 | 1.63% |
| 2025-07-28 | 4.76 | 4.80 | 4.73 | 4.74 | -0.42% | 2.74 | 1.27% |
| 2025-07-25 | 4.87 | 4.88 | 4.75 | 4.76 | -2.84% | 5.61 | 2.56% |
| 2025-07-24 | 4.85 | 4.94 | 4.80 | 4.90 | +0.61% | 7.74 | 3.47% |
| 2025-07-23 | 5.34 | 5.34 | 4.86 | 4.87 | -3.73% | 18.28 | 7.89% |