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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.68 | 5.69 | 5.64 | 5.64 | -0.52% | 1.73 | 0.13% |
| 2025-08-18 | 5.67 | 5.71 | 5.65 | 5.67 | 0.00% | 2.33 | 0.18% |
| 2025-08-15 | 5.65 | 5.68 | 5.62 | 5.67 | +0.18% | 2.07 | 0.16% |
| 2025-08-14 | 5.72 | 5.74 | 5.65 | 5.66 | -0.87% | 1.90 | 0.14% |
| 2025-08-13 | 5.72 | 5.73 | 5.68 | 5.71 | -0.17% | 1.75 | 0.13% |
| 2025-08-12 | 5.71 | 5.75 | 5.70 | 5.72 | +0.35% | 1.71 | 0.13% |
| 2025-08-11 | 5.71 | 5.72 | 5.67 | 5.70 | 0.00% | 1.87 | 0.14% |
| 2025-08-08 | 5.70 | 5.72 | 5.68 | 5.70 | 0.00% | 1.50 | 0.11% |
| 2025-08-07 | 5.66 | 5.70 | 5.64 | 5.70 | +0.88% | 2.25 | 0.17% |
| 2025-08-06 | 5.65 | 5.67 | 5.61 | 5.65 | 0.00% | 1.48 | 0.11% |
| 2025-08-05 | 5.60 | 5.65 | 5.59 | 5.65 | +0.71% | 1.97 | 0.15% |
| 2025-08-04 | 5.56 | 5.61 | 5.55 | 5.61 | +0.53% | 1.67 | 0.13% |
| 2025-08-01 | 5.58 | 5.63 | 5.56 | 5.58 | 0.00% | 1.78 | 0.14% |
| 2025-07-31 | 5.71 | 5.71 | 5.56 | 5.58 | -1.92% | 3.63 | 0.28% |
| 2025-07-30 | 5.64 | 5.74 | 5.64 | 5.69 | +0.88% | 3.08 | 0.23% |
| 2025-07-29 | 5.65 | 5.67 | 5.62 | 5.64 | -0.18% | 1.99 | 0.15% |
| 2025-07-28 | 5.67 | 5.69 | 5.64 | 5.65 | -0.35% | 2.05 | 0.15% |
| 2025-07-25 | 5.74 | 5.75 | 5.67 | 5.67 | -1.21% | 2.32 | 0.17% |
| 2025-07-24 | 5.72 | 5.75 | 5.68 | 5.74 | +0.35% | 2.67 | 0.20% |
| 2025-07-23 | 5.72 | 5.76 | 5.68 | 5.72 | 0.00% | 2.60 | 0.19% |