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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.66 | 5.74 | 5.63 | 5.72 | +1.05% | 2.79 | 0.21% |
| 2025-07-21 | 5.59 | 5.67 | 5.58 | 5.66 | +1.42% | 3.23 | 0.24% |
| 2025-07-18 | 5.55 | 5.59 | 5.54 | 5.58 | +0.72% | 2.17 | 0.17% |
| 2025-07-17 | 5.56 | 5.59 | 5.52 | 5.54 | -0.18% | 2.09 | 0.16% |
| 2025-07-16 | 5.56 | 5.58 | 5.53 | 5.55 | 0.00% | 1.77 | 0.13% |
| 2025-07-15 | 5.63 | 5.64 | 5.54 | 5.55 | -1.20% | 2.68 | 0.20% |
| 2025-07-14 | 5.61 | 5.67 | 5.61 | 5.62 | +0.52% | 2.99 | 0.22% |
| 2025-07-11 | 5.62 | 5.67 | 5.59 | 5.59 | -0.34% | 2.82 | 0.21% |
| 2025-07-10 | 5.59 | 5.64 | 5.58 | 5.61 | +0.69% | 2.08 | 0.15% |
| 2025-07-09 | 5.59 | 5.65 | 5.57 | 5.57 | -0.35% | 2.10 | 0.16% |
| 2025-07-08 | 5.67 | 5.69 | 5.58 | 5.59 | -1.03% | 2.33 | 0.17% |
| 2025-07-07 | 5.67 | 5.69 | 5.64 | 5.65 | -0.51% | 1.32 | 0.10% |
| 2025-07-04 | 5.60 | 5.70 | 5.59 | 5.67 | +1.56% | 2.71 | 0.20% |
| 2025-07-03 | 5.63 | 5.64 | 5.58 | 5.59 | -0.69% | 1.34 | 0.10% |
| 2025-07-02 | 5.56 | 5.63 | 5.56 | 5.63 | +1.39% | 1.85 | 0.14% |
| 2025-07-01 | 5.52 | 5.57 | 5.52 | 5.55 | +0.53% | 1.55 | 0.12% |
| 2025-06-30 | 5.56 | 5.58 | 5.50 | 5.52 | -0.70% | 1.80 | 0.14% |
| 2025-06-27 | 5.63 | 5.65 | 5.55 | 5.56 | -1.20% | 2.24 | 0.17% |
| 2025-06-26 | 5.67 | 5.67 | 5.62 | 5.63 | -0.68% | 1.40 | 0.10% |
| 2025-06-25 | 5.66 | 5.67 | 5.61 | 5.67 | +0.34% | 1.93 | 0.14% |