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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.94 | 8.01 | 7.88 | 7.98 | +0.25% | 15.14 | 1.59% |
| 2025-09-15 | 7.86 | 7.97 | 7.81 | 7.96 | +1.14% | 19.47 | 2.07% |
| 2025-09-12 | 7.83 | 8.00 | 7.83 | 7.87 | +0.64% | 23.07 | 2.44% |
| 2025-09-11 | 7.80 | 7.82 | 7.75 | 7.82 | -0.13% | 12.41 | 1.33% |
| 2025-09-10 | 7.85 | 7.85 | 7.79 | 7.83 | -0.63% | 11.34 | 1.21% |
| 2025-09-09 | 7.78 | 7.89 | 7.75 | 7.88 | +1.55% | 22.28 | 2.37% |
| 2025-09-08 | 7.78 | 7.83 | 7.73 | 7.76 | +0.26% | 18.36 | 1.97% |
| 2025-09-05 | 7.72 | 7.75 | 7.69 | 7.74 | +0.26% | 10.57 | 1.14% |
| 2025-09-04 | 7.72 | 7.76 | 7.68 | 7.72 | -0.13% | 9.93 | 1.07% |
| 2025-09-03 | 7.83 | 7.85 | 7.68 | 7.73 | -1.15% | 13.66 | 1.47% |
| 2025-09-02 | 7.87 | 7.91 | 7.77 | 7.82 | -0.89% | 17.30 | 1.85% |
| 2025-09-01 | 7.96 | 8.01 | 7.86 | 7.89 | -0.88% | 20.25 | 2.14% |
| 2025-08-29 | 8.05 | 8.10 | 7.92 | 7.96 | 0.00% | 24.62 | 2.57% |
| 2025-08-28 | 7.99 | 8.04 | 7.86 | 7.96 | -0.25% | 15.92 | 1.67% |
| 2025-08-27 | 8.20 | 8.22 | 7.97 | 7.98 | -2.92% | 21.12 | 2.18% |
| 2025-08-26 | 8.26 | 8.27 | 8.18 | 8.22 | -0.96% | 15.39 | 1.56% |
| 2025-08-25 | 8.00 | 8.55 | 7.99 | 8.30 | +4.27% | 43.62 | 4.38% |
| 2025-08-22 | 7.92 | 7.97 | 7.87 | 7.96 | +0.38% | 11.12 | 1.17% |
| 2025-08-21 | 7.88 | 7.98 | 7.85 | 7.93 | +0.76% | 13.88 | 1.46% |
| 2025-08-20 | 7.83 | 7.93 | 7.77 | 7.87 | +0.64% | 13.52 | 1.44% |