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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.69 | 18.77 | 18.66 | 18.70 | -0.05% | 1.34 | 0.46% |
| 2026-04-20 | 18.75 | 18.78 | 18.65 | 18.71 | -0.48% | 1.71 | 0.59% |
| 2026-04-17 | 18.91 | 18.94 | 18.76 | 18.80 | -0.95% | 1.76 | 0.61% |
| 2026-04-16 | 18.82 | 19.02 | 18.77 | 18.98 | +1.01% | 2.43 | 0.83% |
| 2026-04-15 | 18.67 | 18.88 | 18.61 | 18.79 | +1.35% | 2.36 | 0.81% |
| 2026-04-14 | 18.56 | 18.62 | 18.46 | 18.54 | -0.11% | 1.52 | 0.53% |
| 2026-04-13 | 18.75 | 18.78 | 18.50 | 18.56 | -0.32% | 1.73 | 0.60% |
| 2026-04-10 | 18.62 | 18.75 | 18.53 | 18.62 | +0.43% | 1.66 | 0.58% |
| 2026-04-09 | 18.80 | 18.80 | 18.52 | 18.54 | -1.49% | 2.11 | 0.73% |
| 2026-04-08 | 18.80 | 18.88 | 18.70 | 18.82 | +1.46% | 2.03 | 0.70% |
| 2026-04-07 | 18.73 | 18.83 | 18.51 | 18.55 | -0.80% | 1.34 | 0.47% |
| 2026-04-03 | 18.90 | 18.97 | 18.66 | 18.70 | -1.32% | 1.93 | 0.67% |
| 2026-04-02 | 19.06 | 19.30 | 18.90 | 18.95 | -0.63% | 2.39 | 0.81% |
| 2026-04-01 | 19.01 | 19.18 | 18.82 | 19.07 | +1.27% | 2.43 | 0.83% |
| 2026-03-31 | 19.04 | 19.31 | 18.81 | 18.83 | +0.11% | 3.35 | 1.14% |
| 2026-03-30 | 18.42 | 18.88 | 18.42 | 18.81 | +0.97% | 1.80 | 0.63% |
| 2026-03-27 | 18.28 | 18.65 | 18.19 | 18.63 | +1.64% | 1.76 | 0.61% |
| 2026-03-26 | 18.48 | 18.56 | 18.30 | 18.33 | -0.60% | 1.44 | 0.51% |
| 2026-03-25 | 18.27 | 18.50 | 18.18 | 18.44 | +1.32% | 1.74 | 0.61% |
| 2026-03-24 | 18.22 | 18.23 | 17.95 | 18.20 | +0.94% | 2.23 | 0.80% |