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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.90 | 7.95 | 7.85 | 7.90 | -0.25% | 4.45 | 0.46% |
| 2025-05-23 | 7.99 | 8.05 | 7.92 | 7.92 | -0.98% | 5.16 | 0.53% |
| 2025-05-22 | 8.04 | 8.05 | 7.98 | 8.00 | -0.61% | 5.35 | 0.55% |
| 2025-05-21 | 8.08 | 8.09 | 8.03 | 8.05 | -0.48% | 5.37 | 0.55% |
| 2025-05-20 | 8.10 | 8.11 | 8.06 | 8.08 | -0.24% | 3.96 | 0.40% |
| 2025-05-19 | 8.08 | 8.14 | 8.04 | 8.10 | +0.12% | 5.37 | 0.54% |
| 2025-05-16 | 8.08 | 8.11 | 8.02 | 8.09 | +0.24% | 6.14 | 0.62% |
| 2025-05-15 | 8.13 | 8.20 | 8.06 | 8.07 | -1.20% | 5.90 | 0.59% |
| 2025-05-14 | 8.11 | 8.24 | 8.05 | 8.17 | +0.60% | 8.41 | 0.85% |
| 2025-05-13 | 8.15 | 8.18 | 8.10 | 8.12 | 0.00% | 5.13 | 0.52% |
| 2025-05-12 | 8.09 | 8.13 | 8.06 | 8.12 | +0.61% | 6.61 | 0.67% |
| 2025-05-09 | 8.27 | 8.28 | 8.05 | 8.07 | -2.25% | 9.68 | 0.97% |
| 2025-05-08 | 8.26 | 8.31 | 8.25 | 8.26 | -0.71% | 6.33 | 0.63% |
| 2025-05-07 | 8.47 | 8.52 | 8.25 | 8.32 | +1.80% | 13.65 | 1.34% |
| 2025-05-06 | 8.20 | 8.23 | 8.16 | 8.17 | -0.24% | 9.06 | 0.91% |