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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.22 | 5.39 | 5.22 | 5.39 | +3.26% | 3.90 | 1.61% |
| 2025-09-15 | 5.26 | 5.31 | 5.22 | 5.22 | -1.32% | 2.37 | 0.99% |
| 2025-09-12 | 5.32 | 5.33 | 5.26 | 5.29 | -0.19% | 2.31 | 0.96% |
| 2025-09-11 | 5.24 | 5.31 | 5.15 | 5.30 | +1.34% | 2.32 | 0.97% |
| 2025-09-10 | 5.24 | 5.29 | 5.18 | 5.23 | -0.57% | 1.87 | 0.79% |
| 2025-09-09 | 5.33 | 5.35 | 5.21 | 5.26 | -1.87% | 2.59 | 1.08% |
| 2025-09-08 | 5.25 | 5.36 | 5.21 | 5.36 | +2.88% | 3.42 | 1.42% |
| 2025-09-05 | 5.07 | 5.22 | 5.06 | 5.21 | +2.76% | 2.92 | 1.25% |
| 2025-09-04 | 5.19 | 5.25 | 4.97 | 5.07 | -2.87% | 4.58 | 1.97% |
| 2025-09-03 | 5.28 | 5.42 | 5.19 | 5.22 | -0.95% | 5.41 | 2.23% |
| 2025-09-02 | 5.37 | 5.39 | 5.13 | 5.27 | -1.68% | 4.62 | 1.94% |
| 2025-09-01 | 5.36 | 5.41 | 5.32 | 5.36 | +0.56% | 2.88 | 1.18% |
| 2025-08-29 | 5.41 | 5.41 | 5.30 | 5.33 | -1.30% | 2.99 | 1.23% |
| 2025-08-28 | 5.30 | 5.42 | 5.20 | 5.40 | +1.31% | 5.16 | 2.14% |
| 2025-08-27 | 5.55 | 5.65 | 5.30 | 5.33 | -3.96% | 6.43 | 2.58% |
| 2025-08-26 | 5.59 | 5.59 | 5.48 | 5.55 | -0.89% | 5.00 | 1.99% |
| 2025-08-25 | 5.50 | 5.60 | 5.44 | 5.60 | +3.51% | 7.61 | 3.02% |
| 2025-08-22 | 5.36 | 5.42 | 5.30 | 5.41 | +0.37% | 4.31 | 1.77% |
| 2025-08-21 | 5.46 | 5.54 | 5.34 | 5.39 | -2.18% | 5.84 | 2.37% |
| 2025-08-20 | 5.28 | 5.75 | 5.24 | 5.51 | +4.16% | 10.69 | 4.25% |