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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 71.80 | 72.15 | 70.20 | 70.77 | -1.98% | 17.44 | 1.25% |
| 2026-03-20 | 73.00 | 73.86 | 72.15 | 72.20 | -0.50% | 12.08 | 0.85% |
| 2026-03-19 | 74.00 | 74.20 | 72.36 | 72.56 | -3.20% | 14.63 | 1.03% |
| 2026-03-18 | 75.00 | 75.50 | 74.27 | 74.96 | -0.52% | 10.81 | 0.74% |
| 2026-03-17 | 75.00 | 76.50 | 74.63 | 75.35 | +0.24% | 20.01 | 1.35% |
| 2026-03-16 | 73.20 | 75.86 | 72.90 | 75.17 | +2.57% | 24.90 | 1.71% |
| 2026-03-13 | 73.22 | 74.20 | 73.20 | 73.29 | -0.61% | 13.11 | 0.91% |
| 2026-03-12 | 74.21 | 74.50 | 73.01 | 73.74 | -0.79% | 17.43 | 1.21% |
| 2026-03-11 | 75.41 | 75.65 | 74.06 | 74.33 | -1.42% | 16.37 | 1.12% |
| 2026-03-10 | 75.81 | 76.58 | 75.08 | 75.40 | +0.40% | 13.55 | 0.92% |
| 2026-03-09 | 75.00 | 75.50 | 74.17 | 75.10 | -1.98% | 21.77 | 1.49% |
| 2026-03-06 | 75.98 | 77.10 | 75.64 | 76.62 | +0.22% | 13.57 | 0.91% |
| 2026-03-05 | 77.50 | 77.70 | 76.16 | 76.45 | -0.40% | 18.41 | 1.22% |
| 2026-03-04 | 75.06 | 76.98 | 75.02 | 76.76 | +1.36% | 24.85 | 1.67% |
| 2026-03-03 | 77.90 | 78.55 | 75.45 | 75.73 | -3.03% | 35.59 | 2.38% |
| 2026-03-02 | 77.82 | 79.41 | 77.14 | 78.10 | -3.08% | 33.26 | 2.19% |
| 2026-02-27 | 79.88 | 81.34 | 79.85 | 80.58 | +0.60% | 23.07 | 1.46% |
| 2026-02-26 | 81.22 | 82.00 | 80.01 | 80.10 | -2.44% | 41.87 | 2.66% |
| 2026-02-25 | 83.00 | 83.94 | 80.61 | 82.10 | -3.62% | 56.06 | 3.49% |
| 2026-02-24 | 88.00 | 88.96 | 85.18 | 85.18 | -10.00% | 41.80 | 2.49% |