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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 84.32 | 85.55 | 81.51 | 82.14 | -3.10% | 43.53 | 2.69% |
| 2025-11-18 | 87.12 | 87.61 | 83.99 | 84.77 | -3.14% | 48.80 | 2.92% |
| 2025-11-17 | 87.32 | 89.92 | 86.34 | 87.52 | -0.54% | 48.54 | 2.83% |
| 2025-11-14 | 89.72 | 91.98 | 87.94 | 88.00 | -2.47% | 59.83 | 3.42% |
| 2025-11-13 | 87.99 | 91.15 | 87.23 | 90.24 | +1.47% | 76.24 | 4.37% |
| 2025-11-12 | 89.66 | 93.50 | 88.24 | 88.93 | -1.46% | 96.95 | 5.45% |
| 2025-11-11 | 88.37 | 93.10 | 86.23 | 90.25 | +4.19% | 123.20 | 7.08% |
| 2025-11-10 | 79.05 | 86.62 | 78.73 | 86.62 | +10.00% | 76.87 | 4.68% |
| 2025-11-07 | 76.27 | 80.55 | 75.89 | 78.74 | +4.84% | 60.29 | 3.92% |
| 2025-11-06 | 77.23 | 77.30 | 74.96 | 75.10 | -2.91% | 32.29 | 2.18% |
| 2025-11-05 | 74.38 | 79.69 | 74.16 | 77.36 | +2.85% | 50.44 | 3.32% |
| 2025-11-04 | 75.86 | 77.03 | 74.60 | 75.21 | -1.59% | 27.37 | 1.85% |
| 2025-11-03 | 75.76 | 77.06 | 74.76 | 76.43 | +0.79% | 36.57 | 2.46% |
| 2025-10-31 | 74.66 | 77.15 | 73.70 | 75.83 | +4.06% | 62.66 | 4.24% |
| 2025-10-30 | 71.16 | 75.26 | 70.95 | 72.87 | +2.42% | 49.07 | 3.40% |
| 2025-10-29 | 69.06 | 71.96 | 69.05 | 71.15 | +2.75% | 25.32 | 1.83% |
| 2025-10-28 | 69.71 | 70.11 | 69.19 | 69.24 | -0.67% | 10.56 | 0.77% |
| 2025-10-27 | 70.31 | 70.55 | 69.68 | 69.71 | -0.84% | 12.56 | 0.92% |
| 2025-10-24 | 69.80 | 71.74 | 69.66 | 70.30 | +0.60% | 17.20 | 1.24% |
| 2025-10-23 | 69.07 | 69.98 | 68.85 | 69.88 | +0.62% | 10.26 | 0.75% |