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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.58 | 5.59 | 5.54 | 5.55 | -0.17% | 1.00 | 0.07% |
| 2025-05-23 | 5.63 | 5.67 | 5.55 | 5.56 | -1.37% | 1.29 | 0.10% |
| 2025-05-22 | 5.59 | 5.66 | 5.57 | 5.64 | +0.87% | 1.60 | 0.12% |
| 2025-05-21 | 5.59 | 5.64 | 5.58 | 5.59 | -0.17% | 1.01 | 0.08% |
| 2025-05-20 | 5.68 | 5.70 | 5.58 | 5.60 | -1.53% | 2.13 | 0.16% |
| 2025-05-19 | 5.58 | 5.69 | 5.58 | 5.68 | +1.73% | 2.72 | 0.20% |
| 2025-05-16 | 5.61 | 5.64 | 5.51 | 5.59 | -0.52% | 2.16 | 0.16% |
| 2025-05-15 | 5.64 | 5.71 | 5.60 | 5.62 | -0.17% | 2.71 | 0.20% |
| 2025-05-14 | 5.52 | 5.63 | 5.50 | 5.63 | +1.93% | 2.68 | 0.20% |
| 2025-05-13 | 5.53 | 5.55 | 5.48 | 5.52 | +0.71% | 1.64 | 0.12% |
| 2025-05-12 | 5.46 | 5.49 | 5.44 | 5.48 | +0.71% | 1.52 | 0.12% |
| 2025-05-09 | 5.38 | 5.45 | 5.37 | 5.44 | +1.44% | 2.14 | 0.16% |
| 2025-05-08 | 5.38 | 5.39 | 5.36 | 5.37 | -0.54% | 1.27 | 0.10% |
| 2025-05-07 | 5.33 | 5.39 | 5.31 | 5.39 | +2.01% | 3.28 | 0.26% |
| 2025-05-06 | 5.27 | 5.29 | 5.24 | 5.29 | +0.55% | 2.02 | 0.16% |