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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.04 | 3.04 | 3.00 | 3.00 | -1.32% | 5.21 | 0.97% |
| 2026-02-12 | 3.05 | 3.07 | 3.03 | 3.04 | -0.33% | 4.10 | 0.75% |
| 2026-02-11 | 3.04 | 3.06 | 3.03 | 3.05 | +0.33% | 3.27 | 0.60% |
| 2026-02-10 | 3.06 | 3.07 | 3.03 | 3.04 | -0.65% | 3.43 | 0.63% |
| 2026-02-09 | 3.07 | 3.08 | 3.05 | 3.06 | +0.33% | 4.69 | 0.86% |
| 2026-02-06 | 3.04 | 3.07 | 3.02 | 3.05 | -0.33% | 4.47 | 0.82% |
| 2026-02-05 | 3.09 | 3.10 | 3.04 | 3.06 | -1.61% | 5.68 | 1.04% |
| 2026-02-04 | 3.05 | 3.11 | 3.04 | 3.11 | +2.30% | 6.87 | 1.25% |
| 2026-02-03 | 3.04 | 3.06 | 3.01 | 3.04 | +0.66% | 6.43 | 1.19% |
| 2026-02-02 | 3.10 | 3.12 | 3.01 | 3.02 | -3.51% | 10.11 | 1.85% |
| 2026-01-30 | 3.24 | 3.26 | 3.11 | 3.13 | -4.86% | 13.63 | 2.41% |
| 2026-01-29 | 3.35 | 3.38 | 3.21 | 3.29 | -0.30% | 21.92 | 3.75% |
| 2026-01-28 | 3.14 | 3.46 | 3.14 | 3.30 | +4.76% | 31.79 | 5.34% |
| 2026-01-27 | 3.24 | 3.24 | 3.14 | 3.15 | -3.08% | 9.87 | 1.74% |
| 2026-01-26 | 3.13 | 3.26 | 3.12 | 3.25 | +3.50% | 15.52 | 2.70% |
| 2026-01-23 | 3.10 | 3.15 | 3.08 | 3.14 | +1.62% | 8.99 | 1.62% |
| 2026-01-22 | 3.07 | 3.11 | 3.06 | 3.09 | +0.65% | 5.87 | 1.06% |
| 2026-01-21 | 3.07 | 3.09 | 3.05 | 3.07 | -0.65% | 5.10 | 0.93% |
| 2026-01-20 | 3.02 | 3.10 | 3.01 | 3.09 | +2.32% | 7.56 | 1.38% |
| 2026-01-19 | 3.05 | 3.06 | 2.98 | 3.02 | -1.95% | 7.51 | 1.40% |