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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.59 | 21.79 | 21.53 | 21.71 | +0.82% | 3.76 | 1.11% |
| 2025-07-21 | 21.78 | 21.85 | 21.23 | 21.53 | -1.31% | 5.17 | 1.54% |
| 2025-07-18 | 21.77 | 21.85 | 21.58 | 21.81 | +0.18% | 3.33 | 0.98% |
| 2025-07-17 | 21.36 | 22.03 | 21.36 | 21.78 | +2.03% | 4.99 | 1.46% |
| 2025-07-16 | 21.01 | 21.41 | 20.99 | 21.34 | +1.83% | 4.30 | 1.29% |
| 2025-07-15 | 21.04 | 21.19 | 20.82 | 20.96 | -0.51% | 2.79 | 0.85% |
| 2025-07-14 | 20.98 | 21.17 | 20.92 | 21.07 | +0.28% | 2.39 | 0.72% |
| 2025-07-11 | 21.08 | 21.31 | 20.96 | 21.01 | +0.28% | 4.33 | 1.31% |
| 2025-07-10 | 20.76 | 21.14 | 20.74 | 20.95 | +0.76% | 2.60 | 0.79% |
| 2025-07-09 | 20.83 | 20.91 | 20.73 | 20.79 | -0.33% | 2.48 | 0.76% |
| 2025-07-08 | 20.83 | 20.95 | 20.78 | 20.86 | +0.14% | 2.28 | 0.70% |
| 2025-07-07 | 21.01 | 21.11 | 20.78 | 20.83 | -1.08% | 2.45 | 0.75% |
| 2025-07-04 | 21.27 | 21.29 | 21.01 | 21.06 | -1.02% | 2.70 | 0.81% |
| 2025-07-03 | 20.83 | 21.41 | 20.81 | 21.27 | +3.60% | 6.23 | 1.88% |
| 2025-07-02 | 20.74 | 20.78 | 20.44 | 20.53 | -0.95% | 2.54 | 0.79% |
| 2025-07-01 | 20.67 | 20.83 | 20.52 | 20.73 | +0.33% | 2.72 | 0.84% |
| 2025-06-30 | 20.44 | 20.73 | 20.41 | 20.66 | +1.55% | 3.25 | 1.01% |
| 2025-06-27 | 20.41 | 20.53 | 20.25 | 20.35 | -0.24% | 2.67 | 0.84% |
| 2025-06-26 | 20.56 | 21.08 | 20.38 | 20.40 | -1.33% | 3.17 | 0.98% |
| 2025-06-25 | 20.40 | 20.82 | 20.21 | 20.67 | +1.30% | 3.74 | 1.17% |