上港集团 sh.600018
5.11
+0.39%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.10 | 5.11 | 5.05 | 5.11 | +0.39% | 2.27 | 0.19% |
| 2026-05-21 | 5.11 | 5.16 | 5.07 | 5.09 | -0.39% | 2.49 | 0.21% |
| 2026-05-20 | 5.15 | 5.16 | 5.10 | 5.11 | -0.78% | 2.12 | 0.18% |
| 2026-05-19 | 5.06 | 5.16 | 5.05 | 5.15 | +1.78% | 3.34 | 0.28% |
| 2026-05-18 | 5.09 | 5.10 | 5.03 | 5.06 | -0.78% | 2.57 | 0.22% |
| 2026-05-15 | 5.12 | 5.13 | 5.07 | 5.10 | -0.20% | 3.26 | 0.28% |
| 2026-05-14 | 5.13 | 5.16 | 5.11 | 5.11 | -0.20% | 3.09 | 0.26% |
| 2026-05-13 | 5.13 | 5.14 | 5.08 | 5.12 | -0.39% | 2.58 | 0.22% |
| 2026-05-12 | 5.11 | 5.15 | 5.10 | 5.14 | +0.59% | 2.45 | 0.20% |
| 2026-05-11 | 5.11 | 5.13 | 5.08 | 5.11 | 0.00% | 2.35 | 0.20% |
| 2026-05-08 | 5.06 | 5.11 | 5.04 | 5.11 | +0.99% | 2.97 | 0.25% |
| 2026-05-07 | 5.06 | 5.10 | 5.04 | 5.06 | 0.00% | 2.56 | 0.22% |
| 2026-05-06 | 5.01 | 5.06 | 4.99 | 5.06 | +1.20% | 3.99 | 0.34% |
| 2026-04-30 | 4.95 | 5.02 | 4.95 | 5.00 | +1.42% | 4.16 | 0.36% |
| 2026-04-29 | 4.90 | 4.93 | 4.89 | 4.93 | +0.61% | 1.53 | 0.13% |
| 2026-04-28 | 4.87 | 4.90 | 4.86 | 4.90 | +0.62% | 1.35 | 0.12% |
| 2026-04-27 | 4.90 | 4.91 | 4.87 | 4.87 | -0.61% | 1.66 | 0.15% |
| 2026-04-24 | 4.91 | 4.92 | 4.88 | 4.90 | -0.41% | 1.31 | 0.11% |
| 2026-04-23 | 4.91 | 4.93 | 4.88 | 4.92 | +0.41% | 1.45 | 0.13% |
| 2026-04-22 | 4.92 | 4.94 | 4.90 | 4.90 | -0.61% | 1.44 | 0.13% |