中国中冶 sh.601618
2.79
+0.36%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.02 | 3.08 | 2.99 | 3.04 | +2.70% | 8.78 | 1.62% |
| 2025-12-17 | 2.91 | 2.97 | 2.90 | 2.96 | +1.72% | 5.02 | 0.96% |
| 2025-12-16 | 2.93 | 2.93 | 2.90 | 2.91 | -0.68% | 4.23 | 0.81% |
| 2025-12-15 | 2.92 | 2.95 | 2.90 | 2.93 | -0.34% | 4.45 | 0.85% |
| 2025-12-12 | 2.92 | 2.95 | 2.91 | 2.94 | +0.68% | 4.90 | 0.94% |
| 2025-12-11 | 2.96 | 2.97 | 2.91 | 2.92 | -1.35% | 6.28 | 1.20% |
| 2025-12-10 | 2.99 | 3.03 | 2.93 | 2.96 | -2.95% | 13.44 | 2.53% |
| 2025-12-09 | 3.23 | 3.23 | 3.05 | 3.05 | -10.03% | 23.94 | 4.36% |
| 2025-12-08 | 3.41 | 3.44 | 3.36 | 3.39 | 0.00% | 6.97 | 1.15% |
| 2025-12-05 | 3.27 | 3.40 | 3.27 | 3.39 | +3.04% | 10.63 | 1.78% |
| 2025-12-04 | 3.32 | 3.36 | 3.28 | 3.29 | +0.61% | 7.24 | 1.22% |
| 2025-12-03 | 3.23 | 3.31 | 3.21 | 3.27 | +0.93% | 6.46 | 1.11% |
| 2025-12-02 | 3.23 | 3.25 | 3.19 | 3.24 | -0.31% | 4.38 | 0.76% |
| 2025-12-01 | 3.30 | 3.35 | 3.23 | 3.25 | +2.20% | 13.04 | 2.22% |
| 2025-11-28 | 3.17 | 3.19 | 3.13 | 3.18 | +0.32% | 4.11 | 0.73% |
| 2025-11-27 | 3.20 | 3.21 | 3.17 | 3.17 | -0.63% | 3.49 | 0.61% |
| 2025-11-26 | 3.22 | 3.23 | 3.18 | 3.19 | -0.62% | 4.22 | 0.74% |
| 2025-11-25 | 3.22 | 3.23 | 3.20 | 3.21 | 0.00% | 3.78 | 0.66% |
| 2025-11-24 | 3.19 | 3.23 | 3.18 | 3.21 | +0.63% | 3.93 | 0.69% |
| 2025-11-21 | 3.28 | 3.29 | 3.18 | 3.19 | -3.63% | 6.55 | 1.14% |