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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.05 | 3.17 | 3.05 | 3.08 | +0.98% | 10.67 | 1.93% |
| 2026-01-15 | 3.05 | 3.07 | 3.04 | 3.05 | -0.33% | 4.70 | 0.86% |
| 2026-01-14 | 3.09 | 3.11 | 3.04 | 3.06 | -0.97% | 7.78 | 1.41% |
| 2026-01-13 | 3.10 | 3.12 | 3.07 | 3.09 | 0.00% | 6.83 | 1.24% |
| 2026-01-12 | 3.08 | 3.10 | 3.06 | 3.09 | +0.32% | 6.61 | 1.20% |
| 2026-01-09 | 3.07 | 3.10 | 3.06 | 3.08 | +0.33% | 5.41 | 0.98% |
| 2026-01-08 | 3.05 | 3.10 | 3.05 | 3.07 | 0.00% | 4.98 | 0.91% |
| 2026-01-07 | 3.06 | 3.12 | 3.06 | 3.07 | +0.66% | 8.28 | 1.50% |
| 2026-01-06 | 2.97 | 3.05 | 2.96 | 3.05 | +2.69% | 8.59 | 1.59% |
| 2026-01-05 | 2.98 | 3.00 | 2.96 | 2.97 | 0.00% | 6.30 | 1.19% |
| 2025-12-31 | 2.98 | 2.99 | 2.96 | 2.97 | -0.34% | 3.77 | 0.71% |
| 2025-12-30 | 3.00 | 3.01 | 2.96 | 2.98 | -1.97% | 5.58 | 1.05% |
| 2025-12-29 | 3.01 | 3.10 | 2.99 | 3.04 | +1.33% | 8.49 | 1.56% |
| 2025-12-26 | 2.98 | 3.01 | 2.97 | 3.00 | +0.67% | 4.69 | 0.88% |
| 2025-12-25 | 2.99 | 2.99 | 2.95 | 2.98 | -0.33% | 4.44 | 0.84% |
| 2025-12-24 | 2.99 | 3.00 | 2.97 | 2.99 | -0.33% | 4.73 | 0.89% |
| 2025-12-23 | 3.01 | 3.02 | 2.98 | 3.00 | -0.33% | 4.38 | 0.82% |
| 2025-12-22 | 3.04 | 3.04 | 3.00 | 3.01 | -0.66% | 4.24 | 0.79% |
| 2025-12-19 | 3.03 | 3.05 | 3.02 | 3.03 | -0.33% | 5.64 | 1.04% |
| 2025-12-18 | 3.02 | 3.08 | 2.99 | 3.04 | +2.70% | 8.78 | 1.62% |