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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.83 | 6.85 | 6.71 | 6.74 | -1.03% | 7.74 | 0.95% |
| 2026-02-12 | 6.89 | 6.97 | 6.81 | 6.81 | -1.02% | 7.31 | 0.89% |
| 2026-02-11 | 6.87 | 6.92 | 6.82 | 6.88 | -0.15% | 6.70 | 0.81% |
| 2026-02-10 | 7.06 | 7.08 | 6.88 | 6.89 | -2.68% | 12.76 | 1.54% |
| 2026-02-09 | 7.01 | 7.29 | 6.99 | 7.08 | +1.43% | 16.71 | 1.95% |
| 2026-02-06 | 7.11 | 7.15 | 6.97 | 6.98 | -2.65% | 13.44 | 1.60% |
| 2026-02-05 | 7.14 | 7.25 | 7.11 | 7.17 | -0.28% | 13.69 | 1.60% |
| 2026-02-04 | 6.76 | 7.22 | 6.75 | 7.19 | +5.74% | 28.05 | 3.32% |
| 2026-02-03 | 6.70 | 6.81 | 6.67 | 6.80 | +2.56% | 11.30 | 1.40% |
| 2026-02-02 | 6.70 | 6.87 | 6.62 | 6.63 | -2.64% | 14.98 | 1.86% |
| 2026-01-30 | 7.05 | 7.08 | 6.79 | 6.81 | -4.22% | 22.16 | 2.69% |
| 2026-01-29 | 6.79 | 7.20 | 6.76 | 7.11 | +4.56% | 30.83 | 3.66% |
| 2026-01-28 | 6.66 | 6.90 | 6.64 | 6.80 | +3.03% | 24.26 | 2.99% |
| 2026-01-27 | 6.66 | 6.70 | 6.54 | 6.60 | -0.75% | 12.83 | 1.62% |
| 2026-01-26 | 6.66 | 6.76 | 6.62 | 6.65 | -0.89% | 16.06 | 2.01% |
| 2026-01-23 | 6.56 | 6.74 | 6.51 | 6.71 | +1.98% | 24.37 | 3.08% |
| 2026-01-22 | 6.51 | 6.65 | 6.42 | 6.58 | +1.23% | 33.94 | 4.35% |
| 2026-01-21 | 6.51 | 6.57 | 6.43 | 6.50 | -0.46% | 13.72 | 1.76% |
| 2026-01-20 | 6.29 | 6.68 | 6.28 | 6.53 | +4.31% | 27.56 | 3.51% |
| 2026-01-19 | 6.21 | 6.30 | 6.16 | 6.26 | +0.48% | 7.49 | 1.00% |