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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.45 | 5.48 | 5.42 | 5.46 | 0.00% | 1.80 | 0.14% |
| 2025-12-16 | 5.49 | 5.51 | 5.44 | 5.46 | -0.54% | 1.54 | 0.12% |
| 2025-12-15 | 5.46 | 5.52 | 5.42 | 5.49 | +0.54% | 2.34 | 0.18% |
| 2025-12-12 | 5.50 | 5.51 | 5.45 | 5.46 | -0.72% | 2.26 | 0.18% |
| 2025-12-11 | 5.52 | 5.53 | 5.49 | 5.50 | -0.36% | 1.56 | 0.12% |
| 2025-12-10 | 5.51 | 5.54 | 5.49 | 5.52 | +0.18% | 1.45 | 0.11% |
| 2025-12-09 | 5.57 | 5.57 | 5.51 | 5.51 | -0.89% | 1.50 | 0.12% |
| 2025-12-08 | 5.61 | 5.63 | 5.55 | 5.56 | -0.71% | 1.81 | 0.14% |
| 2025-12-05 | 5.65 | 5.68 | 5.56 | 5.60 | -0.70% | 2.36 | 0.18% |
| 2025-12-04 | 5.61 | 5.67 | 5.60 | 5.64 | +0.71% | 3.28 | 0.25% |
| 2025-12-03 | 5.53 | 5.61 | 5.50 | 5.60 | +1.25% | 3.49 | 0.27% |
| 2025-12-02 | 5.49 | 5.54 | 5.48 | 5.53 | +0.72% | 2.11 | 0.16% |
| 2025-12-01 | 5.42 | 5.50 | 5.41 | 5.49 | +1.28% | 2.14 | 0.17% |
| 2025-11-28 | 5.42 | 5.43 | 5.40 | 5.42 | 0.00% | 1.42 | 0.11% |
| 2025-11-27 | 5.42 | 5.44 | 5.40 | 5.42 | 0.00% | 1.29 | 0.10% |
| 2025-11-26 | 5.43 | 5.45 | 5.41 | 5.42 | -0.18% | 1.37 | 0.11% |
| 2025-11-25 | 5.46 | 5.46 | 5.42 | 5.43 | -0.36% | 2.26 | 0.18% |
| 2025-11-24 | 5.50 | 5.50 | 5.44 | 5.45 | -0.36% | 2.63 | 0.21% |
| 2025-11-21 | 5.53 | 5.55 | 5.46 | 5.47 | -1.43% | 2.23 | 0.17% |
| 2025-11-20 | 5.54 | 5.59 | 5.53 | 5.55 | +0.36% | 1.49 | 0.11% |