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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.68 | 3.69 | 3.59 | 3.68 | 0.00% | 4.48 | 0.69% |
| 2025-10-22 | 3.67 | 3.71 | 3.65 | 3.68 | -0.81% | 4.15 | 0.63% |
| 2025-10-21 | 3.69 | 3.75 | 3.69 | 3.71 | +1.09% | 5.40 | 0.81% |
| 2025-10-20 | 3.72 | 3.74 | 3.66 | 3.67 | -1.08% | 6.37 | 0.97% |
| 2025-10-17 | 3.83 | 3.83 | 3.70 | 3.71 | -2.88% | 7.46 | 1.12% |
| 2025-10-16 | 3.90 | 3.92 | 3.79 | 3.82 | -3.05% | 7.06 | 1.03% |
| 2025-10-15 | 3.94 | 4.03 | 3.86 | 3.94 | 0.00% | 9.56 | 1.36% |
| 2025-10-14 | 4.12 | 4.17 | 3.91 | 3.94 | -1.50% | 15.96 | 2.21% |
| 2025-10-13 | 3.91 | 4.07 | 3.83 | 4.00 | -1.23% | 19.88 | 2.82% |
| 2025-10-10 | 4.01 | 4.30 | 3.97 | 4.05 | -2.17% | 25.39 | 3.45% |
| 2025-10-09 | 4.00 | 4.24 | 3.91 | 4.14 | +7.53% | 36.70 | 4.98% |
| 2025-09-30 | 3.50 | 3.85 | 3.48 | 3.85 | +10.00% | 18.37 | 2.74% |
| 2025-09-29 | 3.42 | 3.52 | 3.40 | 3.50 | +2.64% | 5.28 | 0.85% |
| 2025-09-26 | 3.41 | 3.45 | 3.38 | 3.41 | -0.58% | 3.88 | 0.63% |
| 2025-09-25 | 3.38 | 3.50 | 3.38 | 3.43 | +3.63% | 7.44 | 1.21% |
| 2025-09-24 | 3.33 | 3.33 | 3.28 | 3.31 | -0.30% | 2.20 | 0.37% |
| 2025-09-23 | 3.31 | 3.32 | 3.25 | 3.32 | +0.61% | 3.49 | 0.60% |
| 2025-09-22 | 3.36 | 3.37 | 3.27 | 3.30 | -2.08% | 2.62 | 0.44% |
| 2025-09-19 | 3.37 | 3.40 | 3.35 | 3.37 | -0.30% | 2.93 | 0.49% |
| 2025-09-18 | 3.46 | 3.48 | 3.35 | 3.38 | -2.31% | 4.29 | 0.70% |