ST人福 sh.600079
17.88
-0.28%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.92 | 18.03 | 17.68 | 17.88 | -0.28% | 1.40 | 0.51% |
| 2026-05-21 | 17.61 | 18.24 | 17.57 | 17.93 | +1.64% | 2.87 | 1.04% |
| 2026-05-20 | 17.95 | 17.95 | 17.53 | 17.64 | -1.84% | 2.29 | 0.84% |
| 2026-05-19 | 17.89 | 18.01 | 17.88 | 17.97 | +0.28% | 1.23 | 0.44% |
| 2026-05-18 | 18.16 | 18.18 | 17.81 | 17.92 | -1.54% | 3.09 | 1.11% |
| 2026-05-15 | 18.27 | 18.34 | 18.18 | 18.20 | -0.05% | 1.94 | 0.69% |
| 2026-05-14 | 18.39 | 18.60 | 18.21 | 18.21 | -1.14% | 2.34 | 0.83% |
| 2026-05-13 | 18.45 | 18.52 | 18.41 | 18.42 | -0.11% | 1.92 | 0.68% |
| 2026-05-12 | 18.53 | 18.53 | 18.40 | 18.44 | -0.49% | 2.52 | 0.89% |
| 2026-05-11 | 18.44 | 18.68 | 18.39 | 18.53 | +0.38% | 3.25 | 1.14% |
| 2026-05-08 | 18.58 | 18.58 | 18.41 | 18.46 | -0.81% | 2.69 | 0.94% |
| 2026-05-07 | 18.82 | 18.85 | 18.55 | 18.61 | -0.96% | 3.47 | 1.21% |
| 2026-05-06 | 18.99 | 18.99 | 18.75 | 18.79 | -0.48% | 2.32 | 0.80% |
| 2026-04-30 | 19.10 | 19.11 | 18.84 | 18.88 | -1.72% | 2.46 | 0.84% |
| 2026-04-29 | 18.62 | 19.35 | 18.60 | 19.21 | +3.28% | 3.26 | 1.12% |
| 2026-04-28 | 18.56 | 18.73 | 18.54 | 18.60 | +0.05% | 1.41 | 0.49% |
| 2026-04-27 | 18.60 | 18.68 | 18.53 | 18.59 | -0.05% | 1.56 | 0.54% |
| 2026-04-24 | 18.49 | 18.64 | 18.43 | 18.60 | +0.49% | 1.45 | 0.51% |
| 2026-04-23 | 18.67 | 18.68 | 18.49 | 18.51 | -0.86% | 1.66 | 0.58% |
| 2026-04-22 | 18.68 | 18.75 | 18.63 | 18.67 | -0.16% | 1.74 | 0.60% |