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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.95 | 19.33 | 18.93 | 19.20 | +1.43% | 3.29 | 1.11% |
| 2026-02-12 | 18.94 | 19.11 | 18.91 | 18.93 | -0.16% | 2.08 | 0.71% |
| 2026-02-11 | 18.93 | 19.08 | 18.89 | 18.96 | +0.26% | 1.82 | 0.62% |
| 2026-02-10 | 19.24 | 19.26 | 18.85 | 18.91 | -1.41% | 3.61 | 1.23% |
| 2026-02-09 | 19.27 | 19.40 | 19.16 | 19.18 | -0.52% | 3.44 | 1.16% |
| 2026-02-06 | 19.16 | 19.41 | 19.06 | 19.28 | +0.26% | 3.64 | 1.23% |
| 2026-02-05 | 18.97 | 19.45 | 18.88 | 19.23 | +1.10% | 5.99 | 2.02% |
| 2026-02-04 | 18.30 | 19.27 | 18.29 | 19.02 | +3.65% | 7.86 | 2.69% |
| 2026-02-03 | 18.25 | 18.37 | 18.20 | 18.35 | +0.88% | 2.37 | 0.84% |
| 2026-02-02 | 18.05 | 18.37 | 18.03 | 18.19 | -1.03% | 3.63 | 1.29% |
| 2026-01-30 | 18.17 | 18.88 | 18.14 | 18.38 | +1.10% | 5.03 | 1.76% |
| 2026-01-29 | 18.11 | 18.25 | 18.03 | 18.18 | +0.17% | 2.65 | 0.95% |
| 2026-01-28 | 18.20 | 18.35 | 18.13 | 18.15 | -0.27% | 2.53 | 0.90% |
| 2026-01-27 | 18.25 | 18.28 | 17.96 | 18.20 | -0.55% | 3.63 | 1.30% |
| 2026-01-26 | 18.25 | 18.37 | 18.15 | 18.30 | +0.33% | 3.87 | 1.37% |
| 2026-01-23 | 18.29 | 18.47 | 18.18 | 18.24 | -0.22% | 4.34 | 1.54% |
| 2026-01-22 | 18.24 | 18.33 | 18.11 | 18.28 | +0.22% | 2.50 | 0.89% |
| 2026-01-21 | 18.31 | 18.33 | 18.22 | 18.24 | -0.44% | 2.73 | 0.97% |
| 2026-01-20 | 18.29 | 18.41 | 18.27 | 18.32 | -0.05% | 2.44 | 0.86% |
| 2026-01-19 | 18.42 | 18.43 | 18.26 | 18.33 | -0.54% | 3.33 | 1.18% |