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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.51 | 5.56 | 5.51 | 5.55 | +0.54% | 1.67 | 0.13% |
| 2025-10-21 | 5.50 | 5.53 | 5.48 | 5.52 | +0.36% | 1.75 | 0.14% |
| 2025-10-20 | 5.54 | 5.55 | 5.46 | 5.50 | -0.36% | 1.86 | 0.14% |
| 2025-10-17 | 5.55 | 5.59 | 5.51 | 5.52 | -0.36% | 1.94 | 0.15% |
| 2025-10-16 | 5.52 | 5.56 | 5.51 | 5.54 | +0.36% | 1.76 | 0.14% |
| 2025-10-15 | 5.55 | 5.57 | 5.49 | 5.52 | -0.18% | 2.18 | 0.17% |
| 2025-10-14 | 5.48 | 5.56 | 5.47 | 5.53 | +1.09% | 3.35 | 0.26% |
| 2025-10-13 | 5.44 | 5.48 | 5.38 | 5.47 | -0.54% | 2.50 | 0.20% |
| 2025-10-10 | 5.47 | 5.52 | 5.46 | 5.50 | +0.36% | 2.01 | 0.16% |
| 2025-10-09 | 5.42 | 5.49 | 5.39 | 5.48 | +1.47% | 2.94 | 0.23% |
| 2025-09-30 | 5.42 | 5.43 | 5.39 | 5.40 | -0.37% | 1.36 | 0.11% |
| 2025-09-29 | 5.43 | 5.44 | 5.37 | 5.42 | -0.18% | 2.40 | 0.19% |
| 2025-09-26 | 5.44 | 5.45 | 5.42 | 5.43 | -0.54% | 1.66 | 0.13% |
| 2025-09-25 | 5.48 | 5.49 | 5.43 | 5.46 | -0.54% | 2.37 | 0.19% |
| 2025-09-24 | 5.49 | 5.54 | 5.47 | 5.49 | -0.36% | 1.97 | 0.15% |
| 2025-09-23 | 5.49 | 5.56 | 5.45 | 5.51 | +0.54% | 2.65 | 0.21% |
| 2025-09-22 | 5.52 | 5.52 | 5.46 | 5.48 | -0.54% | 1.58 | 0.12% |
| 2025-09-19 | 5.51 | 5.52 | 5.47 | 5.51 | 0.00% | 1.99 | 0.15% |
| 2025-09-18 | 5.61 | 5.62 | 5.48 | 5.51 | -1.94% | 3.02 | 0.23% |
| 2025-09-17 | 5.56 | 5.63 | 5.54 | 5.62 | +1.07% | 3.07 | 0.23% |