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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 70.28 | 71.77 | 70.13 | 71.31 | +2.29% | 24.79 | 1.79% |
| 2025-09-15 | 70.06 | 70.59 | 69.58 | 69.72 | -0.65% | 17.28 | 1.26% |
| 2025-09-12 | 71.18 | 73.33 | 70.02 | 70.18 | -1.33% | 32.58 | 2.34% |
| 2025-09-11 | 70.09 | 71.13 | 69.41 | 71.13 | +0.95% | 21.06 | 1.53% |
| 2025-09-10 | 70.56 | 71.35 | 70.19 | 70.46 | -0.48% | 15.91 | 1.15% |
| 2025-09-09 | 70.98 | 71.40 | 70.12 | 70.80 | -0.67% | 19.06 | 1.38% |
| 2025-09-08 | 70.23 | 72.12 | 69.88 | 71.27 | +1.43% | 30.73 | 2.20% |
| 2025-09-05 | 67.79 | 70.47 | 66.90 | 70.27 | +4.04% | 33.78 | 2.49% |
| 2025-09-04 | 66.99 | 68.40 | 66.72 | 67.54 | +0.44% | 20.30 | 1.53% |
| 2025-09-03 | 68.78 | 69.28 | 66.99 | 67.24 | -1.95% | 18.41 | 1.39% |
| 2025-09-02 | 68.90 | 70.04 | 68.00 | 68.57 | -0.75% | 21.95 | 1.63% |
| 2025-09-01 | 68.78 | 70.43 | 68.50 | 69.09 | +0.03% | 25.05 | 1.84% |
| 2025-08-29 | 68.70 | 70.72 | 68.48 | 69.07 | +0.54% | 28.07 | 2.06% |
| 2025-08-28 | 68.44 | 69.61 | 67.29 | 68.70 | +0.33% | 25.28 | 1.89% |
| 2025-08-27 | 70.04 | 70.70 | 68.46 | 68.47 | -3.81% | 34.34 | 2.52% |
| 2025-08-26 | 68.79 | 73.07 | 68.28 | 71.19 | +3.13% | 40.25 | 2.90% |
| 2025-08-25 | 67.79 | 69.05 | 67.45 | 69.02 | +2.61% | 26.81 | 2.00% |
| 2025-08-22 | 66.79 | 67.27 | 66.45 | 67.27 | +0.52% | 17.02 | 1.30% |
| 2025-08-21 | 66.47 | 68.05 | 66.19 | 66.92 | +0.72% | 22.41 | 1.71% |
| 2025-08-20 | 65.52 | 66.49 | 64.99 | 66.44 | +1.40% | 18.37 | 1.42% |