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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.03 | 3.04 | 2.95 | 2.96 | -2.95% | 8.57 | 1.60% |
| 2026-03-20 | 3.08 | 3.10 | 3.05 | 3.05 | -0.97% | 5.81 | 1.06% |
| 2026-03-19 | 3.12 | 3.14 | 3.07 | 3.08 | -2.22% | 6.98 | 1.26% |
| 2026-03-18 | 3.18 | 3.18 | 3.11 | 3.15 | -0.63% | 7.28 | 1.30% |
| 2026-03-17 | 3.19 | 3.25 | 3.17 | 3.17 | -0.31% | 7.64 | 1.34% |
| 2026-03-16 | 3.31 | 3.33 | 3.17 | 3.18 | -3.93% | 14.18 | 2.47% |
| 2026-03-13 | 3.29 | 3.37 | 3.27 | 3.31 | +0.61% | 15.24 | 2.56% |
| 2026-03-12 | 3.25 | 3.31 | 3.23 | 3.29 | +1.23% | 11.52 | 1.97% |
| 2026-03-11 | 3.16 | 3.25 | 3.12 | 3.25 | +2.85% | 12.71 | 2.22% |
| 2026-03-10 | 3.15 | 3.21 | 3.13 | 3.16 | +0.96% | 8.14 | 1.44% |
| 2026-03-09 | 3.13 | 3.17 | 3.11 | 3.13 | -0.95% | 7.02 | 1.25% |
| 2026-03-06 | 3.11 | 3.18 | 3.09 | 3.16 | +1.28% | 6.38 | 1.14% |
| 2026-03-05 | 3.11 | 3.15 | 3.11 | 3.12 | +0.97% | 6.38 | 1.14% |
| 2026-03-04 | 3.10 | 3.14 | 3.06 | 3.09 | -0.96% | 7.49 | 1.36% |
| 2026-03-03 | 3.19 | 3.21 | 3.12 | 3.12 | -2.19% | 10.80 | 1.92% |
| 2026-03-02 | 3.16 | 3.21 | 3.15 | 3.19 | -0.62% | 9.21 | 1.62% |
| 2026-02-27 | 3.16 | 3.22 | 3.14 | 3.21 | +1.58% | 11.07 | 1.95% |
| 2026-02-26 | 3.15 | 3.22 | 3.15 | 3.16 | +0.64% | 10.06 | 1.77% |
| 2026-02-25 | 3.09 | 3.26 | 3.08 | 3.14 | +1.29% | 20.76 | 3.66% |
| 2026-02-24 | 3.03 | 3.10 | 3.02 | 3.10 | +3.33% | 8.78 | 1.60% |