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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.73 | 18.10 | 16.73 | 18.10 | +4.99% | 21.73 | 8.08% |
| 2025-12-16 | 17.24 | 17.24 | 17.24 | 17.24 | -5.01% | 3.94 | 1.48% |
| 2025-12-15 | 18.15 | 18.15 | 18.15 | 18.15 | nan% | nan | nan% |
| 2025-12-12 | 17.81 | 18.19 | 17.66 | 18.15 | +2.37% | 6.33 | 2.29% |
| 2025-12-11 | 17.77 | 18.14 | 17.68 | 17.73 | -0.45% | 5.03 | 1.82% |
| 2025-12-10 | 17.73 | 17.84 | 17.28 | 17.81 | +0.39% | 7.53 | 2.79% |
| 2025-12-09 | 18.50 | 18.50 | 17.69 | 17.74 | -4.16% | 9.50 | 3.42% |
| 2025-12-08 | 18.63 | 18.72 | 18.50 | 18.51 | -0.70% | 2.40 | 0.84% |
| 2025-12-05 | 18.70 | 18.70 | 18.46 | 18.64 | -0.53% | 2.74 | 0.96% |
| 2025-12-04 | 18.58 | 18.78 | 18.33 | 18.74 | +0.92% | 3.26 | 1.14% |
| 2025-12-03 | 18.95 | 18.96 | 18.42 | 18.57 | -3.33% | 6.55 | 2.27% |
| 2025-12-02 | 19.46 | 19.47 | 19.16 | 19.21 | -1.18% | 2.42 | 0.81% |
| 2025-12-01 | 19.33 | 19.48 | 19.29 | 19.44 | +0.57% | 2.38 | 0.79% |
| 2025-11-28 | 19.21 | 19.38 | 19.21 | 19.33 | +0.31% | 1.68 | 0.57% |
| 2025-11-27 | 19.41 | 19.42 | 19.26 | 19.27 | -0.67% | 2.06 | 0.69% |
| 2025-11-26 | 19.29 | 19.69 | 19.25 | 19.40 | +0.78% | 3.41 | 1.14% |
| 2025-11-25 | 19.22 | 19.38 | 19.18 | 19.25 | +0.36% | 2.69 | 0.90% |
| 2025-11-24 | 19.17 | 19.31 | 19.04 | 19.18 | +0.10% | 2.98 | 1.01% |
| 2025-11-21 | 19.61 | 19.73 | 19.11 | 19.16 | -2.89% | 4.70 | 1.58% |
| 2025-11-20 | 19.85 | 19.94 | 19.68 | 19.73 | -0.60% | 2.52 | 0.82% |