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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.55 | 5.57 | 5.51 | 5.56 | +0.36% | 2.13 | 0.16% |
| 2025-09-15 | 5.53 | 5.56 | 5.51 | 5.54 | +0.18% | 1.78 | 0.14% |
| 2025-09-12 | 5.55 | 5.55 | 5.52 | 5.53 | -0.18% | 1.84 | 0.14% |
| 2025-09-11 | 5.50 | 5.54 | 5.48 | 5.54 | +0.54% | 1.92 | 0.15% |
| 2025-09-10 | 5.52 | 5.53 | 5.48 | 5.51 | -0.18% | 1.50 | 0.12% |
| 2025-09-09 | 5.55 | 5.58 | 5.49 | 5.52 | -0.36% | 1.97 | 0.15% |
| 2025-09-08 | 5.49 | 5.58 | 5.48 | 5.54 | +1.08% | 3.43 | 0.26% |
| 2025-09-05 | 5.50 | 5.51 | 5.45 | 5.48 | -0.54% | 2.52 | 0.20% |
| 2025-09-04 | 5.50 | 5.52 | 5.44 | 5.51 | 0.00% | 2.81 | 0.22% |
| 2025-09-03 | 5.57 | 5.57 | 5.48 | 5.51 | -0.89% | 3.27 | 0.25% |
| 2025-09-02 | 5.55 | 5.58 | 5.52 | 5.56 | +0.36% | 2.80 | 0.22% |
| 2025-09-01 | 5.61 | 5.63 | 5.51 | 5.54 | -0.89% | 5.34 | 0.41% |
| 2025-08-29 | 5.66 | 5.72 | 5.57 | 5.59 | -1.91% | 6.17 | 0.47% |
| 2025-08-28 | 5.70 | 5.74 | 5.62 | 5.70 | -0.17% | 3.63 | 0.27% |
| 2025-08-27 | 5.82 | 5.84 | 5.69 | 5.71 | -1.87% | 3.89 | 0.29% |
| 2025-08-26 | 5.82 | 5.86 | 5.79 | 5.82 | 0.00% | 2.36 | 0.17% |
| 2025-08-25 | 5.76 | 5.84 | 5.75 | 5.82 | +1.38% | 3.43 | 0.25% |
| 2025-08-22 | 5.76 | 5.76 | 5.69 | 5.74 | -0.34% | 2.87 | 0.21% |
| 2025-08-21 | 5.69 | 5.77 | 5.68 | 5.76 | +1.22% | 2.99 | 0.22% |
| 2025-08-20 | 5.64 | 5.69 | 5.61 | 5.69 | +0.88% | 1.74 | 0.13% |