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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.30 | 3.34 | 3.29 | 3.31 | +0.30% | 5.01 | 0.85% |
| 2025-11-19 | 3.29 | 3.31 | 3.27 | 3.30 | +0.30% | 4.03 | 0.69% |
| 2025-11-18 | 3.34 | 3.35 | 3.27 | 3.29 | -1.79% | 6.25 | 1.06% |
| 2025-11-17 | 3.38 | 3.39 | 3.33 | 3.35 | -0.89% | 6.10 | 1.02% |
| 2025-11-14 | 3.44 | 3.44 | 3.38 | 3.38 | -2.87% | 10.85 | 1.79% |
| 2025-11-13 | 3.45 | 3.53 | 3.44 | 3.48 | +0.87% | 18.30 | 2.94% |
| 2025-11-12 | 3.51 | 3.51 | 3.42 | 3.45 | -1.71% | 8.48 | 1.37% |
| 2025-11-11 | 3.51 | 3.58 | 3.49 | 3.51 | +0.57% | 14.24 | 2.27% |
| 2025-11-10 | 3.49 | 3.56 | 3.48 | 3.49 | 0.00% | 9.08 | 1.45% |
| 2025-11-07 | 3.48 | 3.53 | 3.45 | 3.49 | 0.00% | 4.98 | 0.80% |
| 2025-11-06 | 3.47 | 3.54 | 3.47 | 3.49 | 0.00% | 7.19 | 1.15% |
| 2025-11-05 | 3.42 | 3.51 | 3.41 | 3.49 | +0.29% | 4.34 | 0.70% |
| 2025-11-04 | 3.52 | 3.55 | 3.45 | 3.48 | -1.42% | 4.15 | 0.66% |
| 2025-11-03 | 3.50 | 3.54 | 3.46 | 3.53 | +1.15% | 5.48 | 0.88% |
| 2025-10-31 | 3.60 | 3.63 | 3.49 | 3.49 | -5.68% | 12.21 | 1.93% |
| 2025-10-30 | 3.67 | 3.82 | 3.66 | 3.70 | 0.00% | 10.68 | 1.60% |
| 2025-10-29 | 3.64 | 3.70 | 3.58 | 3.70 | +1.37% | 6.86 | 1.05% |
| 2025-10-28 | 3.80 | 3.81 | 3.63 | 3.65 | -4.45% | 8.99 | 1.36% |
| 2025-10-27 | 3.80 | 3.88 | 3.77 | 3.82 | +2.14% | 9.27 | 1.36% |
| 2025-10-24 | 3.70 | 3.76 | 3.69 | 3.74 | +1.63% | 6.48 | 0.97% |