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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 20.56 | 20.75 | 20.40 | 20.49 | -0.34% | 2.35 | 0.73% |
| 2025-05-23 | 19.97 | 20.81 | 19.97 | 20.56 | +3.06% | 8.16 | 2.53% |
| 2025-05-22 | 20.24 | 20.25 | 19.82 | 19.95 | -1.46% | 3.12 | 1.00% |
| 2025-05-21 | 20.27 | 20.44 | 20.11 | 20.25 | +0.15% | 2.04 | 0.64% |
| 2025-05-20 | 20.05 | 20.45 | 20.02 | 20.22 | +0.83% | 3.08 | 0.97% |
| 2025-05-19 | 20.04 | 20.19 | 19.96 | 20.05 | -0.20% | 1.63 | 0.52% |
| 2025-05-16 | 19.97 | 20.19 | 19.88 | 20.09 | +0.59% | 2.01 | 0.64% |
| 2025-05-15 | 20.09 | 20.24 | 19.97 | 19.97 | -0.78% | 1.98 | 0.63% |
| 2025-05-14 | 20.20 | 20.25 | 19.91 | 20.13 | -0.73% | 3.32 | 1.06% |
| 2025-05-13 | 20.20 | 20.71 | 20.20 | 20.28 | +0.49% | 4.86 | 1.51% |
| 2025-05-12 | 20.46 | 20.48 | 19.99 | 20.18 | -1.01% | 3.58 | 1.14% |
| 2025-05-09 | 20.42 | 20.61 | 20.35 | 20.39 | -0.14% | 2.52 | 0.79% |
| 2025-05-08 | 20.54 | 20.60 | 20.36 | 20.42 | -0.81% | 2.62 | 0.82% |
| 2025-05-07 | 20.75 | 20.97 | 20.41 | 20.58 | +0.29% | 3.20 | 0.99% |
| 2025-05-06 | 20.66 | 20.78 | 20.49 | 20.52 | -0.14% | 3.21 | 0.99% |