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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.25 | 5.28 | 5.13 | 5.15 | -1.72% | 4.87 | 0.40% |
| 2026-01-15 | 5.29 | 5.30 | 5.23 | 5.24 | -0.57% | 2.89 | 0.24% |
| 2026-01-14 | 5.44 | 5.44 | 5.27 | 5.27 | -3.12% | 5.56 | 0.45% |
| 2026-01-13 | 5.44 | 5.46 | 5.42 | 5.44 | -0.18% | 2.02 | 0.16% |
| 2026-01-12 | 5.42 | 5.45 | 5.41 | 5.45 | +0.55% | 1.99 | 0.16% |
| 2026-01-09 | 5.42 | 5.44 | 5.41 | 5.42 | +0.18% | 1.40 | 0.11% |
| 2026-01-08 | 5.41 | 5.42 | 5.40 | 5.41 | +0.18% | 1.25 | 0.10% |
| 2026-01-07 | 5.43 | 5.44 | 5.40 | 5.40 | -0.55% | 1.31 | 0.10% |
| 2026-01-06 | 5.38 | 5.43 | 5.37 | 5.43 | +0.92% | 2.14 | 0.17% |
| 2026-01-05 | 5.40 | 5.40 | 5.35 | 5.38 | +0.18% | 2.19 | 0.17% |
| 2025-12-31 | 5.35 | 5.38 | 5.35 | 5.37 | +0.37% | 1.45 | 0.11% |
| 2025-12-30 | 5.43 | 5.44 | 5.34 | 5.35 | -1.46% | 3.80 | 0.30% |
| 2025-12-29 | 5.48 | 5.48 | 5.43 | 5.43 | -0.72% | 2.00 | 0.16% |
| 2025-12-26 | 5.50 | 5.51 | 5.47 | 5.47 | -0.54% | 1.35 | 0.11% |
| 2025-12-25 | 5.49 | 5.52 | 5.49 | 5.50 | +0.18% | 1.20 | 0.09% |
| 2025-12-24 | 5.52 | 5.53 | 5.47 | 5.49 | -0.54% | 1.38 | 0.11% |
| 2025-12-23 | 5.53 | 5.55 | 5.51 | 5.52 | 0.00% | 1.38 | 0.11% |
| 2025-12-22 | 5.52 | 5.54 | 5.50 | 5.52 | 0.00% | 1.48 | 0.11% |
| 2025-12-19 | 5.52 | 5.54 | 5.48 | 5.52 | -0.18% | 1.82 | 0.14% |
| 2025-12-18 | 5.46 | 5.54 | 5.45 | 5.53 | +1.27% | 1.97 | 0.15% |