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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.54 | 5.57 | 5.52 | 5.53 | -0.18% | 1.42 | 0.11% |
| 2025-11-18 | 5.59 | 5.60 | 5.52 | 5.54 | -0.89% | 1.87 | 0.14% |
| 2025-11-17 | 5.64 | 5.65 | 5.57 | 5.59 | -0.88% | 1.84 | 0.14% |
| 2025-11-14 | 5.63 | 5.70 | 5.62 | 5.64 | +0.35% | 2.45 | 0.18% |
| 2025-11-13 | 5.64 | 5.66 | 5.57 | 5.62 | -0.53% | 2.75 | 0.21% |
| 2025-11-12 | 5.66 | 5.69 | 5.64 | 5.65 | +0.18% | 2.24 | 0.17% |
| 2025-11-11 | 5.65 | 5.66 | 5.62 | 5.64 | -0.52% | 1.81 | 0.14% |
| 2025-11-10 | 5.58 | 5.67 | 5.56 | 5.67 | +1.78% | 2.69 | 0.20% |
| 2025-11-07 | 5.56 | 5.60 | 5.56 | 5.57 | +0.18% | 1.85 | 0.14% |
| 2025-11-06 | 5.55 | 5.58 | 5.53 | 5.56 | +0.18% | 1.57 | 0.12% |
| 2025-11-05 | 5.53 | 5.57 | 5.50 | 5.55 | +0.18% | 1.63 | 0.13% |
| 2025-11-04 | 5.54 | 5.60 | 5.53 | 5.54 | -0.18% | 2.17 | 0.17% |
| 2025-11-03 | 5.54 | 5.57 | 5.52 | 5.55 | +0.36% | 2.08 | 0.16% |
| 2025-10-31 | 5.62 | 5.63 | 5.51 | 5.53 | -1.59% | 2.96 | 0.23% |
| 2025-10-30 | 5.60 | 5.66 | 5.59 | 5.62 | +0.35% | 2.48 | 0.19% |
| 2025-10-29 | 5.61 | 5.62 | 5.56 | 5.60 | -0.35% | 1.46 | 0.11% |
| 2025-10-28 | 5.61 | 5.64 | 5.57 | 5.62 | 0.00% | 2.13 | 0.16% |
| 2025-10-27 | 5.59 | 5.63 | 5.53 | 5.62 | +0.89% | 2.42 | 0.18% |
| 2025-10-24 | 5.62 | 5.63 | 5.55 | 5.57 | -0.88% | 1.87 | 0.14% |
| 2025-10-23 | 5.56 | 5.64 | 5.55 | 5.62 | +1.25% | 3.05 | 0.23% |