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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 18.51 | 18.61 | 18.40 | 18.43 | -0.49% | 2.96 | 1.04% |
| 2026-01-15 | 18.31 | 18.53 | 18.25 | 18.52 | +0.71% | 3.28 | 1.15% |
| 2026-01-14 | 18.63 | 18.80 | 18.30 | 18.39 | -1.29% | 6.27 | 2.19% |
| 2026-01-13 | 18.29 | 18.85 | 18.28 | 18.63 | +1.86% | 6.55 | 2.28% |
| 2026-01-12 | 18.25 | 18.32 | 18.16 | 18.29 | +0.49% | 5.66 | 2.01% |
| 2026-01-09 | 18.26 | 18.42 | 18.17 | 18.20 | -0.38% | 7.68 | 2.73% |
| 2026-01-08 | 18.40 | 18.56 | 18.20 | 18.27 | -0.71% | 6.00 | 2.12% |
| 2026-01-07 | 18.69 | 18.75 | 18.39 | 18.40 | -2.02% | 5.11 | 1.79% |
| 2026-01-06 | 18.69 | 18.93 | 18.50 | 18.78 | +1.40% | 4.70 | 1.63% |
| 2026-01-05 | 18.09 | 18.62 | 18.08 | 18.52 | +2.26% | 4.76 | 1.67% |
| 2025-12-31 | 18.22 | 18.50 | 18.08 | 18.11 | -0.98% | 3.73 | 1.32% |
| 2025-12-30 | 18.40 | 18.69 | 18.21 | 18.29 | +0.55% | 4.37 | 1.54% |
| 2025-12-29 | 18.81 | 18.81 | 18.10 | 18.19 | -3.35% | 6.76 | 2.39% |
| 2025-12-26 | 18.81 | 19.03 | 18.76 | 18.82 | -0.16% | 3.99 | 1.37% |
| 2025-12-25 | 18.98 | 19.11 | 18.71 | 18.85 | -1.05% | 5.00 | 1.71% |
| 2025-12-24 | 19.27 | 19.30 | 19.00 | 19.05 | -2.06% | 5.64 | 1.92% |
| 2025-12-23 | 19.26 | 19.46 | 18.93 | 19.45 | +0.52% | 7.16 | 2.42% |
| 2025-12-22 | 19.60 | 19.70 | 18.99 | 19.35 | +0.68% | 10.85 | 3.63% |
| 2025-12-19 | 18.39 | 19.22 | 18.39 | 19.22 | +5.03% | 11.16 | 3.82% |
| 2025-12-18 | 17.81 | 18.95 | 17.81 | 18.30 | +1.10% | 14.26 | 5.01% |