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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.38 | 20.55 | 20.20 | 20.41 | +0.19% | 2.98 | 0.93% |
| 2025-06-23 | 20.47 | 20.55 | 20.31 | 20.37 | -0.43% | 1.83 | 0.57% |
| 2025-06-20 | 20.35 | 20.53 | 20.27 | 20.46 | +0.48% | 2.16 | 0.67% |
| 2025-06-19 | 20.35 | 20.49 | 20.24 | 20.36 | +0.15% | 2.30 | 0.72% |
| 2025-06-18 | 20.35 | 20.48 | 20.21 | 20.33 | -0.19% | 1.94 | 0.61% |
| 2025-06-17 | 20.73 | 20.89 | 20.33 | 20.37 | -1.62% | 3.47 | 1.08% |
| 2025-06-16 | 20.95 | 21.08 | 20.56 | 20.70 | -0.85% | 2.87 | 0.89% |
| 2025-06-13 | 21.41 | 21.56 | 20.82 | 20.88 | -2.44% | 3.82 | 1.16% |
| 2025-06-12 | 21.10 | 21.61 | 21.03 | 21.40 | +1.49% | 3.55 | 1.06% |
| 2025-06-11 | 21.17 | 21.30 | 20.80 | 21.09 | -0.42% | 3.25 | 0.98% |
| 2025-06-10 | 21.33 | 21.52 | 20.90 | 21.17 | -0.74% | 4.24 | 1.28% |
| 2025-06-09 | 21.32 | 21.79 | 21.16 | 21.33 | +0.05% | 4.83 | 1.43% |
| 2025-06-06 | 21.62 | 21.81 | 21.24 | 21.32 | -1.50% | 3.44 | 1.03% |
| 2025-06-05 | 22.16 | 22.16 | 21.59 | 21.65 | -2.22% | 4.13 | 1.21% |
| 2025-06-04 | 22.29 | 22.34 | 21.88 | 22.14 | -0.35% | 3.75 | 1.08% |
| 2025-06-03 | 21.68 | 22.37 | 21.58 | 22.22 | +1.71% | 4.85 | 1.40% |
| 2025-05-30 | 21.97 | 22.24 | 21.74 | 21.84 | -0.58% | 3.39 | 0.99% |
| 2025-05-29 | 21.41 | 22.24 | 21.37 | 21.97 | +2.57% | 5.79 | 1.69% |
| 2025-05-28 | 20.88 | 21.52 | 20.78 | 21.42 | +2.64% | 4.33 | 1.30% |
| 2025-05-27 | 20.49 | 21.23 | 20.44 | 20.87 | +1.83% | 4.05 | 1.23% |