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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.45 | 18.45 | 17.95 | 18.03 | -3.48% | 4.32 | 1.54% |
| 2026-03-20 | 18.91 | 19.13 | 18.68 | 18.68 | -1.22% | 2.87 | 0.98% |
| 2026-03-19 | 19.01 | 19.11 | 18.86 | 18.91 | -1.41% | 2.58 | 0.88% |
| 2026-03-18 | 19.21 | 19.28 | 19.01 | 19.18 | -0.31% | 2.10 | 0.71% |
| 2026-03-17 | 19.39 | 19.56 | 19.20 | 19.24 | -0.62% | 2.30 | 0.77% |
| 2026-03-16 | 19.13 | 19.56 | 19.04 | 19.36 | +1.31% | 2.68 | 0.90% |
| 2026-03-13 | 19.26 | 19.40 | 19.08 | 19.11 | -0.83% | 2.33 | 0.79% |
| 2026-03-12 | 19.40 | 19.41 | 19.11 | 19.27 | -0.67% | 2.84 | 0.96% |
| 2026-03-11 | 19.49 | 19.50 | 19.36 | 19.40 | -0.46% | 1.74 | 0.58% |
| 2026-03-10 | 19.51 | 19.54 | 19.35 | 19.49 | +0.62% | 2.37 | 0.79% |
| 2026-03-09 | 19.51 | 19.55 | 19.35 | 19.37 | -1.73% | 3.30 | 1.10% |
| 2026-03-06 | 19.58 | 19.71 | 19.48 | 19.71 | +0.61% | 2.26 | 0.75% |
| 2026-03-05 | 19.53 | 19.74 | 19.53 | 19.59 | +1.08% | 2.93 | 0.97% |
| 2026-03-04 | 19.33 | 19.79 | 19.33 | 19.38 | -0.56% | 3.52 | 1.17% |
| 2026-03-03 | 20.05 | 20.28 | 19.44 | 19.49 | -2.55% | 5.74 | 1.88% |
| 2026-03-02 | 19.70 | 20.04 | 19.54 | 20.00 | +0.91% | 4.57 | 1.49% |
| 2026-02-27 | 19.75 | 19.90 | 19.72 | 19.82 | +0.25% | 2.29 | 0.75% |
| 2026-02-26 | 19.80 | 20.09 | 19.74 | 19.77 | -0.65% | 4.24 | 1.38% |
| 2026-02-25 | 19.60 | 20.10 | 19.60 | 19.90 | +2.79% | 6.86 | 2.24% |
| 2026-02-24 | 19.39 | 19.43 | 19.17 | 19.36 | +0.83% | 3.23 | 1.08% |