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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.99 | 20.05 | 19.77 | 19.85 | -0.90% | 3.40 | 1.11% |
| 2025-11-18 | 20.23 | 20.29 | 19.97 | 20.03 | -1.28% | 5.42 | 1.75% |
| 2025-11-17 | 20.70 | 20.73 | 20.27 | 20.29 | -2.36% | 5.17 | 1.64% |
| 2025-11-14 | 20.72 | 20.94 | 20.66 | 20.78 | -0.19% | 3.33 | 1.04% |
| 2025-11-13 | 20.64 | 20.95 | 20.52 | 20.82 | +1.02% | 4.85 | 1.51% |
| 2025-11-12 | 20.54 | 20.67 | 20.50 | 20.61 | +0.59% | 3.19 | 1.00% |
| 2025-11-11 | 20.62 | 20.70 | 20.46 | 20.49 | -0.53% | 2.99 | 0.94% |
| 2025-11-10 | 20.46 | 20.67 | 20.33 | 20.60 | +0.68% | 3.66 | 1.16% |
| 2025-11-07 | 20.30 | 20.48 | 20.25 | 20.46 | +0.54% | 3.48 | 1.11% |
| 2025-11-06 | 20.30 | 20.46 | 20.18 | 20.35 | +0.25% | 4.23 | 1.35% |
| 2025-11-05 | 20.19 | 20.35 | 20.16 | 20.30 | -0.44% | 4.42 | 1.41% |
| 2025-11-04 | 20.74 | 20.77 | 20.23 | 20.39 | -1.64% | 7.92 | 2.51% |
| 2025-11-03 | 21.03 | 21.14 | 20.63 | 20.73 | -1.94% | 8.22 | 2.56% |
| 2025-10-31 | 21.40 | 21.43 | 21.01 | 21.14 | +0.09% | 7.58 | 2.32% |
| 2025-10-30 | 21.58 | 21.68 | 21.01 | 21.12 | -0.24% | 8.07 | 2.45% |
| 2025-10-29 | 21.21 | 21.38 | 21.06 | 21.17 | -0.61% | 4.04 | 1.24% |
| 2025-10-28 | 21.54 | 21.54 | 21.19 | 21.30 | -1.11% | 4.65 | 1.41% |
| 2025-10-27 | 20.92 | 21.76 | 20.73 | 21.54 | +3.71% | 8.96 | 2.74% |
| 2025-10-24 | 20.81 | 20.87 | 20.68 | 20.77 | -0.14% | 2.13 | 0.66% |
| 2025-10-23 | 20.72 | 20.81 | 20.56 | 20.80 | +0.10% | 1.94 | 0.61% |