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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 90.15 | 90.88 | 88.00 | 88.43 | -1.32% | 36.44 | 2.10% |
| 2026-01-15 | 89.71 | 91.75 | 89.30 | 89.61 | -0.49% | 34.39 | 1.95% |
| 2026-01-14 | 92.00 | 93.09 | 89.93 | 90.05 | -2.02% | 53.48 | 3.00% |
| 2026-01-13 | 95.40 | 95.82 | 91.81 | 91.91 | -3.66% | 52.19 | 2.86% |
| 2026-01-12 | 95.79 | 97.50 | 93.93 | 95.40 | -0.40% | 56.41 | 3.03% |
| 2026-01-09 | 93.84 | 97.48 | 93.46 | 95.78 | +3.04% | 65.55 | 3.49% |
| 2026-01-08 | 92.46 | 96.41 | 92.16 | 92.95 | -0.49% | 53.57 | 2.92% |
| 2026-01-07 | 90.60 | 94.79 | 90.10 | 93.41 | +3.11% | 64.54 | 3.55% |
| 2026-01-06 | 89.97 | 91.30 | 89.00 | 90.59 | +0.33% | 52.09 | 2.96% |
| 2026-01-05 | 92.97 | 93.30 | 89.50 | 90.29 | -4.52% | 71.05 | 4.02% |
| 2025-12-31 | 90.57 | 95.66 | 88.88 | 94.56 | +4.82% | 77.01 | 4.26% |
| 2025-12-30 | 91.38 | 91.38 | 88.88 | 90.21 | -1.39% | 41.94 | 2.39% |
| 2025-12-29 | 93.00 | 95.10 | 90.10 | 91.48 | -0.89% | 61.86 | 3.44% |
| 2025-12-26 | 84.84 | 92.88 | 84.53 | 92.30 | +8.32% | 90.84 | 5.16% |
| 2025-12-25 | 87.00 | 87.26 | 85.01 | 85.21 | -3.02% | 44.18 | 2.64% |
| 2025-12-24 | 87.26 | 88.66 | 86.15 | 87.86 | -1.18% | 62.44 | 3.66% |
| 2025-12-23 | 92.67 | 95.64 | 88.87 | 88.91 | -2.39% | 122.73 | 6.86% |
| 2025-12-22 | 84.00 | 91.09 | 83.40 | 91.09 | +10.00% | 78.34 | 4.55% |
| 2025-12-19 | 76.50 | 84.15 | 76.50 | 82.81 | +8.25% | 63.30 | 3.99% |
| 2025-12-18 | 78.80 | 79.52 | 76.50 | 76.50 | -4.04% | 25.24 | 1.67% |