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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.64 | 7.71 | 7.56 | 7.58 | -1.81% | 19.18 | 2.10% |
| 2025-10-21 | 7.71 | 7.77 | 7.68 | 7.72 | +0.13% | 9.94 | 1.07% |
| 2025-10-20 | 7.78 | 7.80 | 7.69 | 7.71 | -0.52% | 9.18 | 0.99% |
| 2025-10-17 | 7.81 | 7.91 | 7.74 | 7.75 | -0.90% | 14.09 | 1.50% |
| 2025-10-16 | 7.84 | 7.87 | 7.77 | 7.82 | -0.64% | 10.30 | 1.10% |
| 2025-10-15 | 7.86 | 7.92 | 7.78 | 7.87 | -0.13% | 10.76 | 1.15% |
| 2025-10-14 | 7.88 | 7.99 | 7.84 | 7.88 | -0.13% | 14.93 | 1.58% |
| 2025-10-13 | 7.78 | 7.96 | 7.71 | 7.89 | -0.50% | 18.73 | 1.99% |
| 2025-10-10 | 7.79 | 8.00 | 7.78 | 7.93 | +0.63% | 18.39 | 1.94% |
| 2025-10-09 | 7.82 | 7.89 | 7.62 | 7.88 | +0.25% | 21.23 | 2.29% |
| 2025-09-30 | 7.70 | 7.88 | 7.69 | 7.86 | +1.81% | 19.65 | 2.10% |
| 2025-09-29 | 7.70 | 7.78 | 7.61 | 7.72 | 0.00% | 12.51 | 1.36% |
| 2025-09-26 | 7.63 | 7.90 | 7.62 | 7.72 | +0.78% | 16.77 | 1.80% |
| 2025-09-25 | 7.64 | 7.69 | 7.59 | 7.66 | 0.00% | 10.87 | 1.19% |
| 2025-09-24 | 7.58 | 7.78 | 7.57 | 7.66 | +0.52% | 11.24 | 1.22% |
| 2025-09-23 | 7.76 | 7.78 | 7.58 | 7.62 | -2.56% | 14.84 | 1.62% |
| 2025-09-22 | 7.86 | 7.89 | 7.78 | 7.82 | -1.39% | 13.60 | 1.45% |
| 2025-09-19 | 7.77 | 7.95 | 7.69 | 7.93 | +2.19% | 20.43 | 2.18% |
| 2025-09-18 | 7.95 | 7.96 | 7.73 | 7.76 | -3.00% | 20.47 | 2.18% |
| 2025-09-17 | 7.96 | 8.03 | 7.90 | 8.00 | +0.25% | 16.25 | 1.70% |