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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.11 | 6.11 | 5.90 | 5.92 | -3.90% | 9.28 | 1.29% |
| 2026-03-20 | 6.25 | 6.28 | 6.16 | 6.16 | -1.28% | 4.78 | 0.64% |
| 2026-03-19 | 6.31 | 6.35 | 6.22 | 6.24 | -1.89% | 6.40 | 0.85% |
| 2026-03-18 | 6.50 | 6.51 | 6.34 | 6.36 | -2.15% | 8.87 | 1.16% |
| 2026-03-17 | 6.48 | 6.64 | 6.47 | 6.50 | +0.62% | 12.14 | 1.54% |
| 2026-03-16 | 6.50 | 6.61 | 6.45 | 6.46 | 0.00% | 8.18 | 1.05% |
| 2026-03-13 | 6.43 | 6.65 | 6.43 | 6.46 | +1.10% | 13.47 | 1.72% |
| 2026-03-12 | 6.38 | 6.45 | 6.35 | 6.39 | 0.00% | 7.02 | 0.92% |
| 2026-03-11 | 6.34 | 6.43 | 6.32 | 6.39 | +0.63% | 6.08 | 0.80% |
| 2026-03-10 | 6.38 | 6.40 | 6.31 | 6.35 | 0.00% | 6.29 | 0.83% |
| 2026-03-09 | 6.42 | 6.44 | 6.28 | 6.35 | -2.76% | 11.08 | 1.46% |
| 2026-03-06 | 6.55 | 6.58 | 6.41 | 6.53 | -0.61% | 10.05 | 1.29% |
| 2026-03-05 | 6.65 | 6.68 | 6.54 | 6.57 | -0.30% | 7.03 | 0.89% |
| 2026-03-04 | 6.66 | 6.70 | 6.52 | 6.59 | -1.35% | 11.17 | 1.42% |
| 2026-03-03 | 6.78 | 6.84 | 6.67 | 6.68 | -1.62% | 9.74 | 1.21% |
| 2026-03-02 | 6.72 | 6.90 | 6.70 | 6.79 | -0.15% | 10.36 | 1.27% |
| 2026-02-27 | 6.77 | 6.82 | 6.74 | 6.80 | +0.44% | 5.91 | 0.73% |
| 2026-02-26 | 6.93 | 6.95 | 6.74 | 6.77 | -2.73% | 12.59 | 1.54% |
| 2026-02-25 | 6.80 | 7.11 | 6.80 | 6.96 | +2.50% | 17.31 | 2.07% |
| 2026-02-24 | 6.75 | 6.82 | 6.71 | 6.79 | +0.74% | 7.41 | 0.91% |