中衡设计 sh.603017
13.16
-4.71%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.00 | 10.15 | 9.91 | 10.02 | +0.20% | 0.48 | 1.74% |
| 2025-11-19 | 10.21 | 10.23 | 9.94 | 10.00 | -1.67% | 0.56 | 2.01% |
| 2025-11-18 | 10.23 | 10.25 | 10.05 | 10.17 | -0.29% | 0.51 | 1.84% |
| 2025-11-17 | 10.25 | 10.29 | 10.13 | 10.20 | -0.10% | 0.44 | 1.55% |
| 2025-11-14 | 10.00 | 10.28 | 10.00 | 10.21 | +1.69% | 0.82 | 2.92% |
| 2025-11-13 | 9.95 | 10.08 | 9.84 | 10.04 | +0.40% | 0.52 | 1.89% |
| 2025-11-12 | 9.99 | 10.03 | 9.91 | 10.00 | 0.00% | 0.40 | 1.47% |
| 2025-11-11 | 9.93 | 10.08 | 9.92 | 10.00 | -0.10% | 0.47 | 1.68% |
| 2025-11-10 | 9.91 | 10.05 | 9.91 | 10.01 | +1.01% | 0.52 | 1.88% |
| 2025-11-07 | 9.99 | 9.99 | 9.85 | 9.91 | -0.60% | 0.55 | 2.00% |
| 2025-11-06 | 10.05 | 10.07 | 9.90 | 9.97 | -0.80% | 0.50 | 1.82% |
| 2025-11-05 | 9.95 | 10.08 | 9.94 | 10.05 | +0.60% | 0.52 | 1.87% |
| 2025-11-04 | 10.00 | 10.02 | 9.91 | 9.99 | -0.30% | 0.46 | 1.66% |
| 2025-11-03 | 9.87 | 10.06 | 9.87 | 10.02 | +1.31% | 0.55 | 2.00% |
| 2025-10-31 | 9.76 | 9.92 | 9.75 | 9.89 | +1.12% | 0.51 | 1.86% |
| 2025-10-30 | 9.87 | 9.96 | 9.78 | 9.78 | -0.91% | 0.73 | 2.70% |
| 2025-10-29 | 10.10 | 10.12 | 9.81 | 9.87 | -2.28% | 1.03 | 3.79% |
| 2025-10-28 | 10.40 | 10.40 | 10.07 | 10.10 | -3.53% | 1.40 | 5.00% |
| 2025-10-27 | 10.26 | 10.65 | 10.24 | 10.47 | +2.35% | 1.44 | 5.00% |
| 2025-10-24 | 10.33 | 10.49 | 10.21 | 10.23 | -1.54% | 1.18 | 4.15% |