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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.27 | 6.31 | 6.19 | 6.28 | 0.00% | 7.52 | 1.00% |
| 2025-12-16 | 6.27 | 6.35 | 6.25 | 6.28 | +0.16% | 7.90 | 1.05% |
| 2025-12-15 | 6.32 | 6.38 | 6.26 | 6.27 | -2.34% | 10.35 | 1.37% |
| 2025-12-12 | 6.46 | 6.53 | 6.40 | 6.42 | 0.00% | 10.43 | 1.35% |
| 2025-12-11 | 6.58 | 6.58 | 6.41 | 6.42 | -3.89% | 12.28 | 1.58% |
| 2025-12-10 | 6.34 | 6.82 | 6.28 | 6.68 | +5.20% | 19.74 | 2.50% |
| 2025-12-09 | 6.49 | 6.50 | 6.34 | 6.35 | -2.46% | 9.27 | 1.21% |
| 2025-12-08 | 6.49 | 6.57 | 6.49 | 6.51 | -0.31% | 6.79 | 0.87% |
| 2025-12-05 | 6.46 | 6.54 | 6.38 | 6.53 | +0.77% | 10.76 | 1.39% |
| 2025-12-04 | 6.46 | 6.59 | 6.45 | 6.48 | +0.31% | 7.46 | 0.96% |
| 2025-12-03 | 6.59 | 6.61 | 6.45 | 6.46 | -1.97% | 9.06 | 1.16% |
| 2025-12-02 | 6.62 | 6.65 | 6.58 | 6.59 | -0.45% | 6.29 | 0.79% |
| 2025-12-01 | 6.72 | 6.75 | 6.61 | 6.62 | -2.07% | 11.28 | 1.41% |
| 2025-11-28 | 6.75 | 6.78 | 6.68 | 6.76 | -0.15% | 6.62 | 0.82% |
| 2025-11-27 | 6.77 | 6.83 | 6.66 | 6.77 | -1.46% | 8.72 | 1.08% |
| 2025-11-26 | 6.98 | 6.99 | 6.87 | 6.87 | -1.58% | 7.33 | 0.89% |
| 2025-11-25 | 6.99 | 7.03 | 6.95 | 6.98 | -0.29% | 5.90 | 0.71% |
| 2025-11-24 | 6.93 | 7.06 | 6.93 | 7.00 | +1.01% | 7.67 | 0.91% |
| 2025-11-21 | 6.99 | 7.07 | 6.93 | 6.93 | -1.98% | 8.87 | 1.06% |
| 2025-11-20 | 6.95 | 7.18 | 6.86 | 7.07 | +1.73% | 17.51 | 2.08% |