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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.75 | 5.06 | 4.68 | 5.06 | +9.94% | 10.76 | 4.78% |
| 2025-07-21 | 4.51 | 4.62 | 4.48 | 4.60 | +4.04% | 6.46 | 3.10% |
| 2025-07-18 | 4.42 | 4.43 | 4.38 | 4.42 | +0.23% | 1.49 | 0.74% |
| 2025-07-17 | 4.38 | 4.41 | 4.36 | 4.41 | +0.68% | 1.53 | 0.76% |
| 2025-07-16 | 4.37 | 4.40 | 4.36 | 4.38 | 0.00% | 1.32 | 0.66% |
| 2025-07-15 | 4.43 | 4.44 | 4.34 | 4.38 | -1.12% | 2.30 | 1.15% |
| 2025-07-14 | 4.45 | 4.46 | 4.42 | 4.43 | -0.45% | 1.93 | 0.95% |
| 2025-07-11 | 4.39 | 4.46 | 4.37 | 4.45 | +1.13% | 2.97 | 1.47% |
| 2025-07-10 | 4.37 | 4.41 | 4.36 | 4.40 | +0.45% | 1.75 | 0.87% |
| 2025-07-09 | 4.41 | 4.45 | 4.37 | 4.38 | -0.45% | 2.47 | 1.22% |
| 2025-07-08 | 4.37 | 4.41 | 4.35 | 4.40 | +0.68% | 2.10 | 1.05% |
| 2025-07-07 | 4.37 | 4.39 | 4.34 | 4.37 | 0.00% | 1.90 | 0.95% |
| 2025-07-04 | 4.47 | 4.47 | 4.37 | 4.37 | -2.00% | 3.23 | 1.60% |
| 2025-07-03 | 4.55 | 4.55 | 4.43 | 4.46 | -3.02% | 5.72 | 2.79% |
| 2025-07-02 | 4.42 | 4.75 | 4.40 | 4.60 | +5.71% | 11.03 | 5.27% |
| 2025-07-01 | 4.34 | 4.37 | 4.31 | 4.35 | +0.23% | 1.73 | 0.87% |
| 2025-06-30 | 4.32 | 4.35 | 4.31 | 4.34 | +0.69% | 1.54 | 0.77% |
| 2025-06-27 | 4.31 | 4.34 | 4.30 | 4.31 | 0.00% | 1.74 | 0.88% |
| 2025-06-26 | 4.32 | 4.38 | 4.30 | 4.31 | +0.46% | 3.15 | 1.58% |
| 2025-06-25 | 4.23 | 4.29 | 4.22 | 4.29 | +1.17% | 2.07 | 1.06% |