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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.89 | 8.05 | 7.82 | 8.03 | +1.86% | 16.38 | 1.69% |
| 2025-07-21 | 7.85 | 7.89 | 7.83 | 7.88 | +0.37% | 7.90 | 0.82% |
| 2025-07-18 | 7.83 | 7.85 | 7.81 | 7.85 | +0.38% | 5.98 | 0.62% |
| 2025-07-17 | 7.81 | 7.84 | 7.78 | 7.82 | +0.13% | 5.28 | 0.55% |
| 2025-07-16 | 7.82 | 7.87 | 7.78 | 7.81 | -0.37% | 7.34 | 0.77% |
| 2025-07-15 | 7.94 | 7.96 | 7.78 | 7.84 | -1.60% | 13.84 | 1.44% |
| 2025-07-14 | 8.07 | 8.12 | 7.96 | 7.97 | -1.45% | 11.52 | 1.18% |
| 2025-07-11 | 8.16 | 8.20 | 8.08 | 8.08 | -0.96% | 12.00 | 1.20% |
| 2025-07-10 | 7.98 | 8.25 | 7.97 | 8.16 | +2.33% | 18.73 | 1.89% |
| 2025-07-09 | 8.04 | 8.08 | 7.97 | 7.98 | -0.85% | 10.64 | 1.08% |
| 2025-07-08 | 7.98 | 8.05 | 7.95 | 8.05 | +0.74% | 7.77 | 0.79% |
| 2025-07-07 | 7.88 | 8.03 | 7.87 | 7.99 | +1.12% | 9.67 | 0.99% |
| 2025-07-04 | 7.93 | 7.96 | 7.89 | 7.90 | -0.49% | 6.77 | 0.70% |
| 2025-07-03 | 7.92 | 8.00 | 7.90 | 7.94 | +0.37% | 6.68 | 0.69% |
| 2025-07-02 | 7.86 | 7.93 | 7.83 | 7.91 | +0.75% | 6.64 | 0.69% |
| 2025-07-01 | 7.94 | 7.95 | 7.82 | 7.85 | -0.99% | 7.34 | 0.76% |
| 2025-06-30 | 7.89 | 8.00 | 7.86 | 7.93 | +0.62% | 5.10 | 0.53% |
| 2025-06-27 | 7.87 | 8.03 | 7.86 | 7.88 | +0.12% | 7.72 | 0.80% |
| 2025-06-26 | 7.88 | 7.90 | 7.85 | 7.87 | -0.12% | 5.36 | 0.56% |
| 2025-06-25 | 7.79 | 7.89 | 7.75 | 7.88 | +1.00% | 6.33 | 0.66% |