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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.89 | 4.94 | 4.89 | 4.93 | +0.82% | 1.78 | 0.16% |
| 2026-04-20 | 4.93 | 4.94 | 4.88 | 4.89 | -0.81% | 3.70 | 0.32% |
| 2026-04-17 | 4.97 | 4.98 | 4.92 | 4.93 | -1.00% | 3.51 | 0.31% |
| 2026-04-16 | 5.00 | 5.01 | 4.97 | 4.98 | -0.20% | 1.81 | 0.16% |
| 2026-04-15 | 5.00 | 5.01 | 4.98 | 4.99 | -0.20% | 1.25 | 0.11% |
| 2026-04-14 | 5.00 | 5.01 | 4.97 | 5.00 | +0.20% | 1.59 | 0.14% |
| 2026-04-13 | 5.00 | 5.01 | 4.96 | 4.99 | -0.20% | 1.74 | 0.15% |
| 2026-04-10 | 5.01 | 5.03 | 5.00 | 5.00 | -0.20% | 1.70 | 0.15% |
| 2026-04-09 | 5.04 | 5.05 | 5.00 | 5.01 | -0.99% | 1.60 | 0.14% |
| 2026-04-08 | 5.04 | 5.06 | 5.01 | 5.06 | +1.40% | 2.62 | 0.22% |
| 2026-04-07 | 5.03 | 5.04 | 4.98 | 4.99 | -0.60% | 1.89 | 0.16% |
| 2026-04-03 | 5.08 | 5.08 | 5.00 | 5.02 | -1.18% | 2.26 | 0.19% |
| 2026-04-02 | 5.05 | 5.09 | 5.03 | 5.08 | +0.79% | 2.76 | 0.23% |
| 2026-04-01 | 5.11 | 5.13 | 5.03 | 5.04 | -0.98% | 3.79 | 0.32% |
| 2026-03-31 | 5.10 | 5.15 | 5.08 | 5.09 | 0.00% | 2.23 | 0.19% |
| 2026-03-30 | 5.03 | 5.10 | 5.02 | 5.09 | +0.59% | 2.14 | 0.18% |
| 2026-03-27 | 5.10 | 5.12 | 5.03 | 5.06 | -1.17% | 2.73 | 0.23% |
| 2026-03-26 | 5.14 | 5.18 | 5.11 | 5.12 | -0.58% | 2.14 | 0.18% |
| 2026-03-25 | 5.10 | 5.17 | 5.06 | 5.15 | +1.38% | 2.84 | 0.24% |
| 2026-03-24 | 5.00 | 5.09 | 4.99 | 5.08 | +2.63% | 3.49 | 0.30% |