中国中免 sh.601888
56.65
-0.79%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 65.47 | 66.31 | 65.29 | 65.52 | +0.49% | 14.91 | 1.16% |
| 2025-08-18 | 64.46 | 66.07 | 64.41 | 65.20 | +1.16% | 21.40 | 1.67% |
| 2025-08-15 | 64.17 | 64.78 | 63.82 | 64.46 | +0.36% | 12.58 | 1.00% |
| 2025-08-14 | 65.19 | 65.63 | 64.20 | 64.23 | -1.83% | 14.22 | 1.12% |
| 2025-08-13 | 65.94 | 66.59 | 65.29 | 65.42 | -0.03% | 16.17 | 1.25% |
| 2025-08-12 | 65.33 | 65.97 | 65.11 | 65.44 | +0.02% | 10.40 | 0.81% |
| 2025-08-11 | 64.84 | 65.59 | 64.60 | 65.43 | +0.92% | 12.19 | 0.95% |
| 2025-08-08 | 64.60 | 65.13 | 64.16 | 64.84 | +0.23% | 8.72 | 0.69% |
| 2025-08-07 | 64.69 | 65.09 | 64.51 | 64.69 | +0.05% | 9.44 | 0.74% |
| 2025-08-06 | 64.71 | 64.71 | 64.22 | 64.66 | -0.03% | 7.33 | 0.58% |
| 2025-08-05 | 64.48 | 64.77 | 64.25 | 64.68 | +0.39% | 7.56 | 0.60% |
| 2025-08-04 | 64.23 | 64.75 | 63.95 | 64.43 | +0.06% | 8.97 | 0.71% |
| 2025-08-01 | 64.55 | 65.19 | 64.21 | 64.39 | -0.57% | 7.91 | 0.63% |
| 2025-07-31 | 65.98 | 65.99 | 64.46 | 64.76 | -1.99% | 16.61 | 1.31% |
| 2025-07-30 | 65.97 | 66.81 | 65.54 | 66.07 | +0.08% | 17.80 | 1.37% |
| 2025-07-29 | 66.16 | 66.88 | 65.54 | 66.02 | -0.21% | 16.06 | 1.24% |
| 2025-07-28 | 66.99 | 68.23 | 65.89 | 66.16 | -2.47% | 28.79 | 2.20% |
| 2025-07-25 | 71.99 | 71.99 | 67.49 | 67.84 | -3.94% | 53.99 | 3.99% |
| 2025-07-24 | 64.69 | 70.62 | 64.69 | 70.62 | +10.00% | 49.33 | 3.66% |
| 2025-07-23 | 65.79 | 66.47 | 64.20 | 64.20 | -1.57% | 29.83 | 2.34% |