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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.73 | 7.80 | 7.70 | 7.80 | +1.14% | 5.54 | 0.58% |
| 2025-06-23 | 7.66 | 7.73 | 7.61 | 7.71 | -0.13% | 4.02 | 0.43% |
| 2025-06-20 | 7.71 | 7.75 | 7.65 | 7.72 | +0.13% | 4.59 | 0.49% |
| 2025-06-19 | 7.83 | 7.84 | 7.63 | 7.71 | -1.62% | 7.23 | 0.76% |
| 2025-06-18 | 7.95 | 7.96 | 7.81 | 7.84 | -1.35% | 7.60 | 0.79% |
| 2025-06-17 | 8.04 | 8.05 | 7.94 | 7.95 | -1.46% | 5.78 | 0.59% |
| 2025-06-16 | 7.93 | 8.10 | 7.91 | 8.06 | +2.23% | 10.78 | 1.10% |
| 2025-06-13 | 7.95 | 7.96 | 7.88 | 7.89 | -0.98% | 6.06 | 0.63% |
| 2025-06-12 | 7.99 | 8.00 | 7.94 | 7.97 | -0.25% | 4.06 | 0.42% |
| 2025-06-11 | 7.95 | 8.01 | 7.93 | 7.99 | +0.49% | 4.52 | 0.46% |
| 2025-06-10 | 7.99 | 8.06 | 7.90 | 7.95 | -0.49% | 6.15 | 0.63% |
| 2025-06-09 | 8.00 | 8.01 | 7.96 | 7.99 | 0.00% | 4.84 | 0.50% |
| 2025-06-06 | 8.02 | 8.04 | 7.96 | 7.99 | -0.37% | 3.94 | 0.40% |
| 2025-06-05 | 8.01 | 8.07 | 7.99 | 8.02 | +0.24% | 5.22 | 0.53% |
| 2025-06-04 | 7.94 | 8.01 | 7.93 | 8.00 | +0.74% | 4.34 | 0.44% |
| 2025-06-03 | 7.90 | 7.96 | 7.88 | 7.94 | -0.25% | 3.87 | 0.40% |
| 2025-05-30 | 7.94 | 7.97 | 7.91 | 7.96 | +0.25% | 4.29 | 0.44% |
| 2025-05-29 | 7.92 | 7.97 | 7.89 | 7.94 | +0.37% | 4.47 | 0.46% |
| 2025-05-28 | 7.95 | 7.96 | 7.90 | 7.91 | -0.25% | 2.29 | 0.24% |
| 2025-05-27 | 7.90 | 7.97 | 7.89 | 7.93 | +0.37% | 3.32 | 0.34% |