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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.86 | 2.87 | 2.85 | 2.85 | 0.00% | 0.94 | 0.18% |
| 2025-05-23 | 2.87 | 2.89 | 2.85 | 2.85 | -0.68% | 1.38 | 0.26% |
| 2025-05-22 | 2.90 | 2.91 | 2.86 | 2.87 | -1.01% | 1.72 | 0.33% |
| 2025-05-21 | 2.90 | 2.92 | 2.89 | 2.90 | -0.34% | 1.04 | 0.20% |
| 2025-05-20 | 2.92 | 2.92 | 2.89 | 2.91 | 0.00% | 1.28 | 0.24% |
| 2025-05-19 | 2.90 | 2.93 | 2.90 | 2.91 | +0.34% | 1.40 | 0.26% |
| 2025-05-16 | 2.93 | 2.94 | 2.89 | 2.90 | -1.00% | 2.06 | 0.39% |
| 2025-05-15 | 2.95 | 2.97 | 2.92 | 2.93 | -0.99% | 2.19 | 0.41% |
| 2025-05-14 | 2.93 | 2.96 | 2.90 | 2.96 | +0.67% | 2.32 | 0.43% |
| 2025-05-13 | 2.93 | 2.95 | 2.90 | 2.94 | +1.01% | 2.77 | 0.52% |
| 2025-05-12 | 2.89 | 2.91 | 2.88 | 2.91 | +1.02% | 1.72 | 0.33% |
| 2025-05-09 | 2.89 | 2.90 | 2.87 | 2.88 | -0.34% | 1.12 | 0.21% |
| 2025-05-08 | 2.90 | 2.92 | 2.89 | 2.89 | -0.67% | 1.58 | 0.30% |
| 2025-05-07 | 2.90 | 2.91 | 2.87 | 2.91 | +1.37% | 2.34 | 0.44% |
| 2025-05-06 | 2.85 | 2.88 | 2.84 | 2.87 | +1.38% | 1.89 | 0.36% |