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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.08 | 7.09 | 6.93 | 6.95 | -1.84% | 10.55 | 1.26% |
| 2025-11-18 | 7.24 | 7.25 | 7.08 | 7.08 | -2.34% | 11.07 | 1.30% |
| 2025-11-17 | 7.24 | 7.27 | 7.23 | 7.25 | 0.00% | 5.26 | 0.61% |
| 2025-11-14 | 7.26 | 7.31 | 7.25 | 7.25 | -0.41% | 7.36 | 0.84% |
| 2025-11-13 | 7.26 | 7.29 | 7.21 | 7.28 | +0.14% | 6.02 | 0.69% |
| 2025-11-12 | 7.30 | 7.31 | 7.26 | 7.27 | -0.27% | 5.81 | 0.67% |
| 2025-11-11 | 7.28 | 7.32 | 7.25 | 7.29 | +0.28% | 7.50 | 0.86% |
| 2025-11-10 | 7.21 | 7.28 | 7.19 | 7.27 | +1.25% | 8.95 | 1.03% |
| 2025-11-07 | 7.15 | 7.23 | 7.15 | 7.18 | +0.14% | 5.94 | 0.69% |
| 2025-11-06 | 7.16 | 7.19 | 7.15 | 7.17 | -0.14% | 6.07 | 0.71% |
| 2025-11-05 | 7.15 | 7.21 | 7.13 | 7.18 | -0.42% | 5.87 | 0.68% |
| 2025-11-04 | 7.28 | 7.29 | 7.19 | 7.21 | -1.23% | 10.25 | 1.19% |
| 2025-11-03 | 7.35 | 7.35 | 7.27 | 7.30 | -0.41% | 6.59 | 0.75% |
| 2025-10-31 | 7.33 | 7.35 | 7.31 | 7.33 | 0.00% | 6.75 | 0.77% |
| 2025-10-30 | 7.42 | 7.44 | 7.32 | 7.33 | -1.48% | 11.38 | 1.29% |
| 2025-10-29 | 7.42 | 7.44 | 7.36 | 7.44 | +0.27% | 8.59 | 0.97% |
| 2025-10-28 | 7.48 | 7.49 | 7.41 | 7.42 | -0.80% | 8.70 | 0.98% |
| 2025-10-27 | 7.50 | 7.51 | 7.47 | 7.48 | -0.13% | 7.87 | 0.88% |
| 2025-10-24 | 7.50 | 7.52 | 7.47 | 7.49 | -0.27% | 6.49 | 0.72% |
| 2025-10-23 | 7.58 | 7.59 | 7.44 | 7.51 | -0.92% | 12.10 | 1.35% |