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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.96 | 2.97 | 2.95 | 2.96 | -0.34% | 2.51 | 0.48% |
| 2026-04-20 | 2.98 | 2.98 | 2.96 | 2.97 | -0.34% | 2.37 | 0.45% |
| 2026-04-17 | 2.99 | 3.00 | 2.97 | 2.98 | -0.33% | 2.75 | 0.52% |
| 2026-04-16 | 3.00 | 3.01 | 2.98 | 2.99 | 0.00% | 2.14 | 0.40% |
| 2026-04-15 | 2.98 | 3.01 | 2.98 | 2.99 | 0.00% | 3.46 | 0.65% |
| 2026-04-14 | 2.99 | 3.00 | 2.96 | 2.99 | +0.34% | 2.97 | 0.56% |
| 2026-04-13 | 2.97 | 2.98 | 2.96 | 2.98 | 0.00% | 2.22 | 0.42% |
| 2026-04-10 | 2.99 | 3.00 | 2.98 | 2.98 | +0.34% | 2.42 | 0.45% |
| 2026-04-09 | 3.00 | 3.01 | 2.97 | 2.97 | -1.66% | 2.64 | 0.50% |
| 2026-04-08 | 2.99 | 3.02 | 2.98 | 3.02 | +2.37% | 3.79 | 0.71% |
| 2026-04-07 | 2.95 | 2.97 | 2.94 | 2.95 | +0.34% | 2.05 | 0.39% |
| 2026-04-03 | 2.98 | 2.99 | 2.94 | 2.94 | -1.67% | 3.39 | 0.64% |
| 2026-04-02 | 3.01 | 3.01 | 2.97 | 2.99 | -0.66% | 3.37 | 0.63% |
| 2026-04-01 | 3.03 | 3.04 | 3.00 | 3.01 | +0.33% | 3.46 | 0.64% |
| 2026-03-31 | 3.02 | 3.05 | 3.00 | 3.00 | -1.64% | 4.99 | 0.93% |
| 2026-03-30 | 3.01 | 3.06 | 2.99 | 3.05 | +0.33% | 3.94 | 0.73% |
| 2026-03-27 | 3.02 | 3.05 | 3.00 | 3.04 | 0.00% | 4.10 | 0.76% |
| 2026-03-26 | 3.07 | 3.08 | 3.03 | 3.04 | -0.98% | 3.76 | 0.69% |
| 2026-03-25 | 3.01 | 3.08 | 3.01 | 3.07 | +1.99% | 5.64 | 1.04% |
| 2026-03-24 | 2.99 | 3.02 | 2.96 | 3.01 | +1.69% | 4.88 | 0.91% |