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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.86 | 2.89 | 2.85 | 2.89 | +1.37% | 2.31 | 0.44% |
| 2025-06-23 | 2.83 | 2.86 | 2.82 | 2.85 | +0.34% | 1.62 | 0.31% |
| 2025-06-20 | 2.82 | 2.85 | 2.82 | 2.84 | +0.69% | 1.55 | 0.30% |
| 2025-06-19 | 2.86 | 2.86 | 2.82 | 2.82 | -1.37% | 1.78 | 0.34% |
| 2025-06-18 | 2.87 | 2.88 | 2.85 | 2.86 | -0.68% | 1.56 | 0.30% |
| 2025-06-17 | 2.86 | 2.89 | 2.85 | 2.88 | +0.68% | 1.94 | 0.37% |
| 2025-06-16 | 2.87 | 2.88 | 2.86 | 2.86 | -0.68% | 1.34 | 0.26% |
| 2025-06-13 | 2.88 | 2.89 | 2.86 | 2.88 | 0.00% | 2.20 | 0.42% |
| 2025-06-12 | 2.89 | 2.90 | 2.87 | 2.88 | -0.34% | 1.46 | 0.28% |
| 2025-06-11 | 2.89 | 2.91 | 2.87 | 2.89 | +0.34% | 1.96 | 0.37% |
| 2025-06-10 | 2.90 | 2.91 | 2.86 | 2.88 | -0.68% | 1.94 | 0.37% |
| 2025-06-09 | 2.89 | 2.90 | 2.88 | 2.90 | +0.34% | 1.28 | 0.24% |
| 2025-06-06 | 2.87 | 2.90 | 2.86 | 2.89 | +0.68% | 2.11 | 0.40% |
| 2025-06-05 | 2.88 | 2.89 | 2.86 | 2.87 | -0.68% | 1.19 | 0.23% |
| 2025-06-04 | 2.87 | 2.89 | 2.86 | 2.89 | +0.68% | 1.36 | 0.26% |
| 2025-06-03 | 2.86 | 2.88 | 2.85 | 2.87 | 0.00% | 1.58 | 0.30% |
| 2025-05-30 | 2.87 | 2.88 | 2.85 | 2.87 | 0.00% | 1.34 | 0.26% |
| 2025-05-29 | 2.86 | 2.88 | 2.85 | 2.87 | +0.34% | 1.33 | 0.25% |
| 2025-05-28 | 2.86 | 2.87 | 2.85 | 2.86 | -0.34% | 0.62 | 0.12% |
| 2025-05-27 | 2.85 | 2.87 | 2.85 | 2.87 | +0.69% | 1.02 | 0.20% |