中国中冶 sh.601618
2.78
-1.07%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.81 | 2.82 | 2.76 | 2.78 | -1.07% | 3.48 | 0.70% |
| 2026-05-21 | 2.86 | 2.87 | 2.80 | 2.81 | -1.40% | 2.71 | 0.53% |
| 2026-05-20 | 2.88 | 2.88 | 2.83 | 2.85 | -1.04% | 2.52 | 0.50% |
| 2026-05-19 | 2.85 | 2.88 | 2.84 | 2.88 | +1.05% | 2.01 | 0.39% |
| 2026-05-18 | 2.87 | 2.88 | 2.84 | 2.85 | -1.38% | 3.05 | 0.60% |
| 2026-05-15 | 2.91 | 2.92 | 2.88 | 2.89 | -0.69% | 3.37 | 0.65% |
| 2026-05-14 | 2.95 | 2.96 | 2.91 | 2.91 | -1.69% | 3.72 | 0.71% |
| 2026-05-13 | 2.96 | 2.98 | 2.95 | 2.96 | -0.34% | 3.62 | 0.69% |
| 2026-05-12 | 2.97 | 2.99 | 2.96 | 2.97 | 0.00% | 3.36 | 0.63% |
| 2026-05-11 | 2.97 | 2.99 | 2.96 | 2.97 | 0.00% | 3.54 | 0.67% |
| 2026-05-08 | 2.96 | 2.98 | 2.95 | 2.97 | 0.00% | 2.75 | 0.52% |
| 2026-05-07 | 2.95 | 2.99 | 2.94 | 2.97 | +0.68% | 4.02 | 0.76% |
| 2026-05-06 | 2.94 | 2.96 | 2.93 | 2.95 | +0.68% | 2.95 | 0.56% |
| 2026-04-30 | 2.96 | 2.97 | 2.93 | 2.93 | -1.01% | 2.73 | 0.52% |
| 2026-04-29 | 2.94 | 2.96 | 2.93 | 2.96 | +1.02% | 2.09 | 0.40% |
| 2026-04-28 | 2.90 | 2.95 | 2.89 | 2.93 | +1.03% | 2.99 | 0.57% |
| 2026-04-27 | 2.91 | 2.92 | 2.90 | 2.90 | -0.34% | 1.71 | 0.33% |
| 2026-04-24 | 2.93 | 2.94 | 2.90 | 2.91 | -1.02% | 2.47 | 0.47% |
| 2026-04-23 | 2.95 | 2.96 | 2.93 | 2.94 | -0.34% | 2.71 | 0.52% |
| 2026-04-22 | 2.96 | 2.96 | 2.94 | 2.95 | -0.34% | 2.25 | 0.43% |