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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 67.69 | 68.65 | 67.01 | 67.27 | -0.62% | 13.02 | 0.99% |
| 2026-04-20 | 66.73 | 68.86 | 66.01 | 67.69 | +1.35% | 19.71 | 1.50% |
| 2026-04-17 | 68.34 | 68.34 | 66.12 | 66.79 | -2.48% | 25.82 | 1.98% |
| 2026-04-16 | 68.38 | 68.80 | 68.20 | 68.49 | +0.16% | 12.50 | 0.94% |
| 2026-04-15 | 69.32 | 69.77 | 68.26 | 68.38 | -1.01% | 13.96 | 1.04% |
| 2026-04-14 | 69.60 | 70.18 | 67.90 | 69.08 | +0.26% | 18.08 | 1.35% |
| 2026-04-13 | 68.55 | 68.99 | 68.01 | 68.90 | -0.20% | 10.82 | 0.81% |
| 2026-04-10 | 68.18 | 69.65 | 68.01 | 69.04 | +1.69% | 14.92 | 1.11% |
| 2026-04-09 | 69.27 | 69.28 | 67.79 | 67.89 | -3.00% | 15.05 | 1.13% |
| 2026-04-08 | 69.29 | 70.33 | 68.82 | 69.99 | +2.96% | 20.21 | 1.49% |
| 2026-04-07 | 69.03 | 69.20 | 67.79 | 67.98 | -1.36% | 10.35 | 0.78% |
| 2026-04-03 | 70.16 | 70.33 | 68.41 | 68.92 | -1.54% | 9.22 | 0.68% |
| 2026-04-02 | 71.10 | 71.34 | 69.60 | 70.00 | -1.96% | 12.05 | 0.88% |
| 2026-04-01 | 71.58 | 71.91 | 70.50 | 71.40 | +1.45% | 13.12 | 0.94% |
| 2026-03-31 | 71.35 | 73.24 | 70.38 | 70.38 | -0.68% | 15.22 | 1.09% |
| 2026-03-30 | 70.51 | 71.16 | 70.07 | 70.86 | -1.10% | 9.49 | 0.69% |
| 2026-03-27 | 70.00 | 71.85 | 69.90 | 71.65 | +1.36% | 10.31 | 0.74% |
| 2026-03-26 | 71.52 | 72.12 | 70.41 | 70.69 | -1.57% | 10.89 | 0.78% |
| 2026-03-25 | 71.13 | 71.96 | 70.70 | 71.82 | +1.41% | 12.41 | 0.89% |
| 2026-03-24 | 71.51 | 71.60 | 69.53 | 70.82 | +0.07% | 13.70 | 1.00% |