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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.05 | 5.06 | 5.00 | 5.01 | -0.79% | 2.03 | 0.17% |
| 2026-02-12 | 5.10 | 5.10 | 5.04 | 5.05 | -0.79% | 2.10 | 0.18% |
| 2026-02-11 | 5.07 | 5.11 | 5.05 | 5.09 | +0.39% | 2.24 | 0.19% |
| 2026-02-10 | 5.05 | 5.08 | 5.03 | 5.07 | +0.40% | 2.43 | 0.21% |
| 2026-02-09 | 5.05 | 5.07 | 5.04 | 5.05 | +0.20% | 2.09 | 0.18% |
| 2026-02-06 | 5.04 | 5.07 | 5.02 | 5.04 | -0.20% | 2.76 | 0.24% |
| 2026-02-05 | 5.06 | 5.08 | 5.02 | 5.05 | -0.20% | 2.90 | 0.25% |
| 2026-02-04 | 4.96 | 5.07 | 4.95 | 5.06 | +2.02% | 4.71 | 0.40% |
| 2026-02-03 | 4.96 | 4.98 | 4.92 | 4.96 | +0.40% | 2.51 | 0.22% |
| 2026-02-02 | 5.00 | 5.04 | 4.93 | 4.94 | -1.00% | 4.79 | 0.41% |
| 2026-01-30 | 4.97 | 5.02 | 4.96 | 4.99 | +0.20% | 4.24 | 0.37% |
| 2026-01-29 | 4.94 | 4.99 | 4.88 | 4.98 | +0.61% | 7.18 | 0.63% |
| 2026-01-28 | 5.01 | 5.05 | 4.94 | 4.95 | -1.20% | 9.47 | 0.82% |
| 2026-01-27 | 5.02 | 5.05 | 4.98 | 5.01 | 0.00% | 4.53 | 0.39% |
| 2026-01-26 | 5.09 | 5.09 | 5.00 | 5.01 | -1.18% | 11.43 | 0.98% |
| 2026-01-23 | 5.14 | 5.16 | 5.06 | 5.07 | -1.17% | 6.48 | 0.55% |
| 2026-01-22 | 5.19 | 5.23 | 5.12 | 5.13 | -1.16% | 5.72 | 0.48% |
| 2026-01-21 | 5.25 | 5.25 | 5.18 | 5.19 | -1.14% | 1.90 | 0.16% |
| 2026-01-20 | 5.20 | 5.26 | 5.18 | 5.25 | +1.16% | 1.78 | 0.15% |
| 2026-01-19 | 5.15 | 5.20 | 5.12 | 5.19 | +0.78% | 2.05 | 0.17% |