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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.90 | 21.36 | 20.79 | 20.88 | +0.34% | 8.84 | 2.72% |
| 2025-08-18 | 20.81 | 21.01 | 20.68 | 20.81 | 0.00% | 7.42 | 2.27% |
| 2025-08-15 | 20.88 | 20.96 | 20.77 | 20.81 | 0.00% | 5.70 | 1.74% |
| 2025-08-14 | 21.49 | 21.55 | 20.68 | 20.81 | -3.16% | 7.84 | 2.37% |
| 2025-08-13 | 21.57 | 21.66 | 21.39 | 21.49 | -0.37% | 3.68 | 1.09% |
| 2025-08-12 | 21.37 | 21.97 | 21.33 | 21.57 | +0.97% | 5.48 | 1.61% |
| 2025-08-11 | 21.21 | 21.40 | 21.10 | 21.36 | +0.74% | 2.50 | 0.75% |
| 2025-08-08 | 21.37 | 21.41 | 21.09 | 21.20 | -1.01% | 3.39 | 1.02% |
| 2025-08-07 | 21.48 | 21.59 | 21.29 | 21.42 | -0.50% | 2.99 | 0.89% |
| 2025-08-06 | 21.67 | 21.77 | 21.43 | 21.53 | -0.32% | 2.81 | 0.83% |
| 2025-08-05 | 21.58 | 21.74 | 21.42 | 21.60 | 0.00% | 3.09 | 0.91% |
| 2025-08-04 | 21.51 | 21.65 | 21.18 | 21.60 | +0.46% | 4.37 | 1.30% |
| 2025-08-01 | 21.46 | 22.05 | 21.39 | 21.50 | +0.23% | 4.81 | 1.41% |
| 2025-07-31 | 21.51 | 21.69 | 21.37 | 21.45 | -0.91% | 3.98 | 1.18% |
| 2025-07-30 | 21.71 | 21.99 | 21.50 | 21.65 | -0.50% | 4.57 | 1.34% |
| 2025-07-29 | 21.69 | 21.93 | 21.44 | 21.76 | +0.09% | 3.51 | 1.03% |
| 2025-07-28 | 21.62 | 21.80 | 21.47 | 21.74 | +0.55% | 3.45 | 1.02% |
| 2025-07-25 | 21.91 | 22.03 | 21.57 | 21.62 | -1.13% | 3.74 | 1.10% |
| 2025-07-24 | 21.63 | 22.15 | 21.63 | 21.86 | +1.28% | 4.79 | 1.40% |
| 2025-07-23 | 21.70 | 21.95 | 21.54 | 21.59 | -0.54% | 4.81 | 1.41% |