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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.21 | 3.33 | 3.20 | 3.32 | +3.75% | 8.61 | 1.48% |
| 2025-08-18 | 3.22 | 3.28 | 3.19 | 3.20 | -0.31% | 6.66 | 1.15% |
| 2025-08-15 | 3.19 | 3.23 | 3.19 | 3.21 | +0.63% | 4.11 | 0.72% |
| 2025-08-14 | 3.20 | 3.27 | 3.18 | 3.19 | -0.31% | 6.34 | 1.10% |
| 2025-08-13 | 3.18 | 3.22 | 3.17 | 3.20 | +0.63% | 5.86 | 1.03% |
| 2025-08-12 | 3.20 | 3.21 | 3.17 | 3.18 | -0.62% | 4.35 | 0.76% |
| 2025-08-11 | 3.15 | 3.21 | 3.15 | 3.20 | +2.56% | 7.11 | 1.25% |
| 2025-08-08 | 3.04 | 3.13 | 3.03 | 3.12 | +2.63% | 5.02 | 0.91% |
| 2025-08-07 | 3.04 | 3.05 | 3.02 | 3.04 | +0.33% | 2.65 | 0.49% |
| 2025-08-06 | 3.01 | 3.04 | 3.00 | 3.03 | +0.33% | 2.25 | 0.42% |
| 2025-08-05 | 3.01 | 3.02 | 3.00 | 3.02 | +0.67% | 2.06 | 0.38% |
| 2025-08-04 | 2.99 | 3.01 | 2.99 | 3.00 | 0.00% | 2.07 | 0.39% |
| 2025-08-01 | 3.03 | 3.04 | 2.99 | 3.00 | -0.99% | 2.96 | 0.55% |
| 2025-07-31 | 3.07 | 3.08 | 3.02 | 3.03 | -1.62% | 3.80 | 0.70% |
| 2025-07-30 | 3.07 | 3.11 | 3.06 | 3.08 | +0.33% | 3.56 | 0.65% |
| 2025-07-29 | 3.09 | 3.09 | 3.05 | 3.07 | -0.65% | 3.06 | 0.56% |
| 2025-07-28 | 3.10 | 3.12 | 3.08 | 3.09 | -0.64% | 3.27 | 0.59% |
| 2025-07-25 | 3.20 | 3.20 | 3.10 | 3.11 | -3.12% | 5.15 | 0.92% |
| 2025-07-24 | 3.16 | 3.23 | 3.13 | 3.21 | +1.26% | 5.92 | 1.04% |
| 2025-07-23 | 3.24 | 3.26 | 3.16 | 3.17 | -1.86% | 6.35 | 1.11% |