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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.42 | 6.44 | 6.21 | 6.23 | -2.50% | 12.26 | 1.63% |
| 2026-01-15 | 6.33 | 6.52 | 6.32 | 6.39 | +1.59% | 14.28 | 1.86% |
| 2026-01-14 | 6.45 | 6.53 | 6.27 | 6.29 | -2.78% | 16.24 | 2.12% |
| 2026-01-13 | 6.51 | 6.61 | 6.46 | 6.47 | -0.61% | 11.04 | 1.41% |
| 2026-01-12 | 6.52 | 6.58 | 6.49 | 6.51 | -0.91% | 9.77 | 1.25% |
| 2026-01-09 | 6.57 | 6.63 | 6.49 | 6.57 | -0.30% | 11.28 | 1.44% |
| 2026-01-08 | 6.38 | 6.64 | 6.34 | 6.59 | +3.13% | 14.71 | 1.88% |
| 2026-01-07 | 6.47 | 6.51 | 6.38 | 6.39 | -1.39% | 9.17 | 1.19% |
| 2026-01-06 | 6.30 | 6.55 | 6.28 | 6.48 | +2.53% | 15.97 | 2.07% |
| 2026-01-05 | 6.11 | 6.38 | 6.10 | 6.32 | +3.61% | 15.80 | 2.10% |
| 2025-12-31 | 6.13 | 6.15 | 6.08 | 6.10 | +0.16% | 5.05 | 0.69% |
| 2025-12-30 | 6.18 | 6.18 | 6.09 | 6.09 | -1.62% | 7.02 | 0.96% |
| 2025-12-29 | 6.26 | 6.29 | 6.18 | 6.19 | -1.12% | 7.50 | 1.01% |
| 2025-12-26 | 6.26 | 6.30 | 6.25 | 6.26 | -0.32% | 4.52 | 0.60% |
| 2025-12-25 | 6.28 | 6.31 | 6.24 | 6.28 | +0.32% | 4.14 | 0.55% |
| 2025-12-24 | 6.27 | 6.30 | 6.23 | 6.26 | -0.16% | 6.62 | 0.88% |
| 2025-12-23 | 6.31 | 6.32 | 6.26 | 6.27 | -1.10% | 5.12 | 0.68% |
| 2025-12-22 | 6.31 | 6.37 | 6.27 | 6.34 | +0.16% | 6.75 | 0.89% |
| 2025-12-19 | 6.24 | 6.35 | 6.23 | 6.33 | +1.28% | 8.49 | 1.12% |
| 2025-12-18 | 6.25 | 6.29 | 6.23 | 6.25 | -0.48% | 5.89 | 0.79% |