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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.08 | 5.10 | 4.93 | 4.95 | -3.13% | 4.59 | 0.39% |
| 2026-03-20 | 5.16 | 5.19 | 5.11 | 5.11 | -0.97% | 2.24 | 0.19% |
| 2026-03-19 | 5.15 | 5.20 | 5.14 | 5.16 | -0.19% | 2.62 | 0.22% |
| 2026-03-18 | 5.18 | 5.19 | 5.12 | 5.17 | -0.39% | 2.68 | 0.22% |
| 2026-03-17 | 5.19 | 5.23 | 5.18 | 5.19 | -0.19% | 2.33 | 0.19% |
| 2026-03-16 | 5.19 | 5.23 | 5.18 | 5.20 | +0.39% | 3.30 | 0.27% |
| 2026-03-13 | 5.21 | 5.23 | 5.16 | 5.18 | -0.58% | 3.02 | 0.25% |
| 2026-03-12 | 5.15 | 5.22 | 5.13 | 5.21 | +1.17% | 4.34 | 0.36% |
| 2026-03-11 | 5.10 | 5.16 | 5.06 | 5.15 | +0.78% | 3.25 | 0.27% |
| 2026-03-10 | 5.09 | 5.11 | 5.06 | 5.11 | +0.39% | 2.48 | 0.21% |
| 2026-03-09 | 5.10 | 5.15 | 5.07 | 5.09 | -0.78% | 4.23 | 0.36% |
| 2026-03-06 | 5.08 | 5.14 | 5.05 | 5.13 | +0.79% | 2.80 | 0.24% |
| 2026-03-05 | 5.06 | 5.12 | 5.03 | 5.09 | +0.79% | 3.81 | 0.32% |
| 2026-03-04 | 5.16 | 5.17 | 5.01 | 5.05 | -2.70% | 7.22 | 0.62% |
| 2026-03-03 | 5.13 | 5.25 | 5.11 | 5.19 | +1.17% | 9.21 | 0.76% |
| 2026-03-02 | 5.06 | 5.16 | 5.05 | 5.13 | +0.79% | 5.96 | 0.50% |
| 2026-02-27 | 5.08 | 5.12 | 5.07 | 5.09 | +0.39% | 4.64 | 0.39% |
| 2026-02-26 | 5.06 | 5.10 | 5.05 | 5.07 | +0.20% | 2.22 | 0.19% |
| 2026-02-25 | 5.10 | 5.15 | 5.05 | 5.06 | -0.39% | 4.84 | 0.41% |
| 2026-02-24 | 5.04 | 5.10 | 5.04 | 5.08 | +1.40% | 2.74 | 0.23% |