保利发展 sh.600048
5.82
-0.85%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.90 | 5.91 | 5.80 | 5.82 | -0.85% | 5.46 | 0.78% |
| 2026-05-21 | 6.09 | 6.15 | 5.85 | 5.87 | -3.45% | 7.88 | 1.10% |
| 2026-05-20 | 6.15 | 6.16 | 6.01 | 6.08 | -1.46% | 4.98 | 0.69% |
| 2026-05-19 | 6.05 | 6.20 | 6.05 | 6.17 | +1.98% | 6.59 | 0.90% |
| 2026-05-18 | 6.19 | 6.20 | 6.00 | 6.05 | -2.58% | 8.26 | 1.14% |
| 2026-05-15 | 6.32 | 6.34 | 6.16 | 6.21 | -1.74% | 6.15 | 0.82% |
| 2026-05-14 | 6.56 | 6.59 | 6.29 | 6.32 | -2.92% | 8.49 | 1.11% |
| 2026-05-13 | 6.58 | 6.59 | 6.44 | 6.51 | -1.66% | 10.87 | 1.39% |
| 2026-05-12 | 6.64 | 6.72 | 6.55 | 6.62 | -0.30% | 14.62 | 1.84% |
| 2026-05-11 | 6.43 | 6.86 | 6.40 | 6.64 | +3.27% | 21.63 | 2.71% |
| 2026-05-08 | 6.38 | 6.50 | 6.33 | 6.43 | +0.47% | 8.69 | 1.13% |
| 2026-05-07 | 6.40 | 6.45 | 6.35 | 6.40 | 0.00% | 8.76 | 1.14% |
| 2026-05-06 | 6.19 | 6.48 | 6.16 | 6.40 | +4.23% | 14.68 | 1.94% |
| 2026-04-30 | 6.11 | 6.20 | 6.04 | 6.14 | 0.00% | 7.23 | 0.98% |
| 2026-04-29 | 5.99 | 6.17 | 5.99 | 6.14 | +1.82% | 9.20 | 1.26% |
| 2026-04-28 | 5.86 | 6.09 | 5.85 | 6.03 | +4.33% | 12.92 | 1.79% |
| 2026-04-27 | 5.75 | 5.80 | 5.71 | 5.78 | +0.70% | 3.93 | 0.57% |
| 2026-04-24 | 5.84 | 5.86 | 5.69 | 5.74 | -2.21% | 5.81 | 0.84% |
| 2026-04-23 | 5.93 | 5.93 | 5.85 | 5.87 | -1.01% | 3.77 | 0.54% |
| 2026-04-22 | 5.94 | 6.00 | 5.90 | 5.93 | -0.67% | 3.99 | 0.56% |