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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.93 | 6.00 | 5.91 | 5.97 | +0.51% | 4.24 | 0.59% |
| 2026-04-20 | 6.06 | 6.06 | 5.88 | 5.94 | -2.14% | 6.57 | 0.92% |
| 2026-04-17 | 5.98 | 6.16 | 5.96 | 6.07 | +1.68% | 8.58 | 1.18% |
| 2026-04-16 | 5.93 | 6.03 | 5.91 | 5.97 | +0.51% | 4.19 | 0.59% |
| 2026-04-15 | 5.95 | 6.09 | 5.86 | 5.94 | -0.17% | 8.92 | 1.25% |
| 2026-04-14 | 5.78 | 5.96 | 5.74 | 5.95 | +3.84% | 10.44 | 1.49% |
| 2026-04-13 | 5.55 | 5.77 | 5.54 | 5.73 | +2.32% | 8.30 | 1.22% |
| 2026-04-10 | 5.58 | 5.65 | 5.57 | 5.60 | +0.54% | 4.71 | 0.70% |
| 2026-04-09 | 5.65 | 5.66 | 5.53 | 5.57 | -2.28% | 6.07 | 0.91% |
| 2026-04-08 | 5.59 | 5.70 | 5.59 | 5.70 | +3.64% | 6.32 | 0.94% |
| 2026-04-07 | 5.51 | 5.55 | 5.47 | 5.50 | -0.18% | 3.66 | 0.56% |
| 2026-04-03 | 5.71 | 5.73 | 5.50 | 5.51 | -3.33% | 6.90 | 1.03% |
| 2026-04-02 | 5.87 | 5.87 | 5.68 | 5.70 | -3.23% | 7.25 | 1.05% |
| 2026-04-01 | 5.88 | 5.91 | 5.83 | 5.89 | +1.20% | 4.08 | 0.58% |
| 2026-03-31 | 5.85 | 5.93 | 5.79 | 5.82 | -0.34% | 4.82 | 0.69% |
| 2026-03-30 | 5.82 | 5.86 | 5.77 | 5.84 | -0.85% | 4.37 | 0.63% |
| 2026-03-27 | 5.83 | 5.90 | 5.81 | 5.89 | +0.17% | 3.95 | 0.56% |
| 2026-03-26 | 6.01 | 6.03 | 5.88 | 5.88 | -2.16% | 4.88 | 0.69% |
| 2026-03-25 | 5.97 | 6.03 | 5.95 | 6.01 | +0.67% | 5.45 | 0.76% |
| 2026-03-24 | 5.97 | 6.00 | 5.88 | 5.97 | +0.84% | 5.76 | 0.81% |