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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 80.50 | 80.88 | 76.92 | 79.72 | -0.47% | 26.23 | 1.71% |
| 2025-12-16 | 79.36 | 80.95 | 79.00 | 80.10 | +1.17% | 25.26 | 1.61% |
| 2025-12-15 | 78.97 | 80.22 | 78.19 | 79.17 | +0.28% | 17.52 | 1.13% |
| 2025-12-12 | 79.25 | 79.81 | 77.66 | 78.95 | -0.35% | 22.15 | 1.44% |
| 2025-12-11 | 82.34 | 82.34 | 79.16 | 79.23 | -4.04% | 29.92 | 1.90% |
| 2025-12-10 | 79.65 | 83.50 | 79.59 | 82.57 | +3.23% | 42.49 | 2.65% |
| 2025-12-09 | 81.32 | 81.83 | 79.66 | 79.99 | -2.28% | 23.30 | 1.48% |
| 2025-12-08 | 80.85 | 82.69 | 80.85 | 81.85 | +1.35% | 25.64 | 1.60% |
| 2025-12-05 | 80.91 | 81.51 | 79.91 | 80.76 | -0.25% | 18.03 | 1.14% |
| 2025-12-04 | 80.89 | 81.54 | 80.05 | 80.96 | -0.75% | 16.85 | 1.07% |
| 2025-12-03 | 82.74 | 84.03 | 81.44 | 81.57 | -1.91% | 24.69 | 1.53% |
| 2025-12-02 | 83.74 | 84.15 | 82.14 | 83.16 | -1.23% | 29.71 | 1.83% |
| 2025-12-01 | 78.77 | 85.46 | 78.73 | 84.19 | +6.87% | 60.94 | 3.77% |
| 2025-11-28 | 78.27 | 78.90 | 76.86 | 78.78 | +0.68% | 24.75 | 1.62% |
| 2025-11-27 | 80.65 | 80.66 | 78.17 | 78.25 | -2.29% | 29.15 | 1.88% |
| 2025-11-26 | 79.46 | 80.54 | 78.93 | 80.09 | +0.82% | 31.51 | 2.02% |
| 2025-11-25 | 78.95 | 79.80 | 78.65 | 79.44 | +1.48% | 24.28 | 1.56% |
| 2025-11-24 | 79.25 | 79.83 | 77.52 | 78.28 | -0.66% | 28.34 | 1.84% |
| 2025-11-21 | 80.29 | 82.22 | 78.80 | 78.80 | -3.28% | 36.57 | 2.33% |
| 2025-11-20 | 82.54 | 83.62 | 81.40 | 81.47 | -0.81% | 33.47 | 2.08% |