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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.70 | 5.71 | 5.62 | 5.65 | -1.02% | 2.28 | 0.17% |
| 2025-06-23 | 5.64 | 5.72 | 5.63 | 5.70 | +1.03% | 2.17 | 0.16% |
| 2025-06-20 | 5.57 | 5.67 | 5.56 | 5.65 | +1.39% | 2.16 | 0.16% |
| 2025-06-19 | 5.62 | 5.63 | 5.55 | 5.57 | -1.03% | 1.34 | 0.10% |
| 2025-06-18 | 5.61 | 5.65 | 5.58 | 5.63 | +0.34% | 1.36 | 0.10% |
| 2025-06-17 | 5.59 | 5.62 | 5.56 | 5.61 | +0.35% | 1.30 | 0.10% |
| 2025-06-16 | 5.64 | 5.65 | 5.58 | 5.59 | -0.52% | 1.71 | 0.13% |
| 2025-06-13 | 5.57 | 5.67 | 5.56 | 5.62 | +0.87% | 2.88 | 0.21% |
| 2025-06-12 | 5.61 | 5.62 | 5.56 | 5.57 | -0.69% | 1.42 | 0.11% |
| 2025-06-11 | 5.59 | 5.64 | 5.57 | 5.61 | +0.52% | 2.21 | 0.16% |
| 2025-06-10 | 5.58 | 5.60 | 5.54 | 5.58 | 0.00% | 1.60 | 0.12% |
| 2025-06-09 | 5.57 | 5.59 | 5.54 | 5.58 | -0.17% | 1.37 | 0.10% |
| 2025-06-06 | 5.57 | 5.60 | 5.54 | 5.59 | +0.35% | 1.31 | 0.10% |
| 2025-06-05 | 5.61 | 5.66 | 5.55 | 5.57 | 0.00% | 1.40 | 0.10% |
| 2025-06-04 | 5.62 | 5.64 | 5.53 | 5.57 | -1.20% | 1.48 | 0.11% |
| 2025-06-03 | 5.65 | 5.67 | 5.61 | 5.64 | -0.17% | 2.10 | 0.16% |
| 2025-05-30 | 5.58 | 5.67 | 5.58 | 5.65 | +1.04% | 2.03 | 0.15% |
| 2025-05-29 | 5.57 | 5.61 | 5.54 | 5.59 | +0.35% | 1.20 | 0.09% |
| 2025-05-28 | 5.55 | 5.61 | 5.54 | 5.57 | +0.17% | 1.06 | 0.08% |
| 2025-05-27 | 5.55 | 5.59 | 5.54 | 5.56 | +0.17% | 0.91 | 0.07% |