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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.14 | 3.25 | 3.10 | 3.23 | +2.87% | 8.72 | 1.53% |
| 2025-07-21 | 3.06 | 3.15 | 3.06 | 3.14 | +4.32% | 6.83 | 1.23% |
| 2025-07-18 | 2.96 | 3.01 | 2.96 | 3.01 | +1.66% | 2.27 | 0.42% |
| 2025-07-17 | 2.96 | 2.98 | 2.95 | 2.96 | 0.00% | 1.71 | 0.32% |
| 2025-07-16 | 2.99 | 3.00 | 2.94 | 2.96 | -0.98% | 2.30 | 0.42% |
| 2025-07-15 | 3.02 | 3.03 | 2.97 | 2.99 | -0.97% | 2.84 | 0.52% |
| 2025-07-14 | 3.01 | 3.05 | 3.01 | 3.02 | +0.33% | 3.01 | 0.55% |
| 2025-07-11 | 3.01 | 3.07 | 2.99 | 3.01 | +0.33% | 4.66 | 0.85% |
| 2025-07-10 | 2.97 | 3.02 | 2.96 | 3.00 | +0.99% | 3.57 | 0.65% |
| 2025-07-09 | 2.97 | 3.01 | 2.96 | 2.97 | 0.00% | 3.07 | 0.57% |
| 2025-07-08 | 2.96 | 2.97 | 2.92 | 2.97 | +0.66% | 3.05 | 0.57% |
| 2025-07-07 | 2.95 | 2.97 | 2.94 | 2.95 | 0.00% | 1.41 | 0.26% |
| 2025-07-04 | 2.96 | 2.97 | 2.95 | 2.95 | 0.00% | 1.76 | 0.33% |
| 2025-07-03 | 2.97 | 2.98 | 2.95 | 2.95 | -0.33% | 1.94 | 0.36% |
| 2025-07-02 | 2.92 | 2.97 | 2.91 | 2.96 | +1.34% | 3.18 | 0.59% |
| 2025-07-01 | 2.93 | 2.93 | 2.90 | 2.92 | 0.00% | 1.91 | 0.36% |
| 2025-06-30 | 2.92 | 2.94 | 2.92 | 2.92 | 0.00% | 1.37 | 0.26% |
| 2025-06-27 | 2.90 | 2.94 | 2.89 | 2.92 | +0.68% | 2.78 | 0.52% |
| 2025-06-26 | 2.91 | 2.92 | 2.89 | 2.90 | -0.34% | 1.74 | 0.33% |
| 2025-06-25 | 2.88 | 2.91 | 2.87 | 2.91 | +0.68% | 2.44 | 0.46% |