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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.89 | 7.95 | 7.81 | 7.82 | -0.50% | 21.42 | 2.22% |
| 2025-08-18 | 7.99 | 8.01 | 7.86 | 7.86 | -1.47% | 18.10 | 1.87% |
| 2025-08-15 | 7.84 | 8.02 | 7.82 | 7.98 | +1.75% | 21.46 | 2.20% |
| 2025-08-14 | 7.84 | 7.96 | 7.82 | 7.84 | +0.12% | 15.53 | 1.61% |
| 2025-08-13 | 7.87 | 7.88 | 7.81 | 7.83 | -0.25% | 8.58 | 0.90% |
| 2025-08-12 | 7.86 | 7.90 | 7.84 | 7.85 | -0.12% | 7.82 | 0.81% |
| 2025-08-11 | 7.87 | 7.92 | 7.86 | 7.86 | +0.25% | 9.10 | 0.94% |
| 2025-08-08 | 7.85 | 7.87 | 7.81 | 7.84 | -0.37% | 5.96 | 0.62% |
| 2025-08-07 | 7.83 | 7.88 | 7.78 | 7.87 | +0.37% | 9.07 | 0.95% |
| 2025-08-06 | 7.86 | 7.86 | 7.80 | 7.84 | -0.37% | 6.32 | 0.66% |
| 2025-08-05 | 7.82 | 7.88 | 7.80 | 7.87 | +0.63% | 8.08 | 0.84% |
| 2025-08-04 | 7.82 | 7.82 | 7.76 | 7.82 | +0.50% | 7.16 | 0.75% |
| 2025-08-01 | 7.80 | 7.84 | 7.75 | 7.78 | -0.38% | 8.88 | 0.93% |
| 2025-07-31 | 8.10 | 8.13 | 7.78 | 7.81 | -4.09% | 23.13 | 2.40% |
| 2025-07-30 | 8.22 | 8.34 | 8.13 | 8.14 | -1.19% | 13.88 | 1.38% |
| 2025-07-29 | 8.30 | 8.33 | 8.19 | 8.24 | -0.82% | 11.25 | 1.12% |
| 2025-07-28 | 8.20 | 8.37 | 8.07 | 8.31 | +1.31% | 16.01 | 1.58% |
| 2025-07-25 | 8.15 | 8.29 | 8.12 | 8.20 | +0.48% | 15.13 | 1.51% |
| 2025-07-24 | 8.01 | 8.20 | 8.01 | 8.16 | +1.71% | 17.98 | 1.81% |
| 2025-07-23 | 8.03 | 8.17 | 8.00 | 8.03 | 0.00% | 16.23 | 1.64% |