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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.76 | 20.93 | 20.75 | 20.78 | +0.24% | 1.83 | 0.57% |
| 2025-10-21 | 20.70 | 20.80 | 20.60 | 20.73 | +0.48% | 2.04 | 0.64% |
| 2025-10-20 | 20.55 | 20.80 | 20.49 | 20.63 | 0.00% | 2.49 | 0.79% |
| 2025-10-17 | 21.02 | 21.16 | 20.60 | 20.63 | -1.95% | 4.78 | 1.49% |
| 2025-10-16 | 21.18 | 21.30 | 20.99 | 21.04 | -0.66% | 3.07 | 0.94% |
| 2025-10-15 | 21.00 | 21.19 | 20.87 | 21.18 | +1.00% | 3.23 | 0.99% |
| 2025-10-14 | 21.10 | 21.23 | 20.90 | 20.97 | -0.57% | 3.86 | 1.19% |
| 2025-10-13 | 20.87 | 21.26 | 20.80 | 21.09 | -1.13% | 3.65 | 1.12% |
| 2025-10-10 | 21.30 | 21.54 | 21.20 | 21.33 | -0.23% | 3.98 | 1.21% |
| 2025-10-09 | 21.10 | 21.45 | 21.09 | 21.38 | +1.42% | 4.33 | 1.32% |
| 2025-09-30 | 20.96 | 21.19 | 20.89 | 21.08 | +0.72% | 3.38 | 1.04% |
| 2025-09-29 | 21.06 | 21.06 | 20.77 | 20.93 | -0.66% | 4.23 | 1.31% |
| 2025-09-26 | 21.12 | 21.29 | 20.97 | 21.07 | -1.03% | 3.24 | 1.00% |
| 2025-09-25 | 21.38 | 21.47 | 21.19 | 21.29 | -0.88% | 3.20 | 0.97% |
| 2025-09-24 | 21.05 | 21.49 | 20.98 | 21.48 | +1.70% | 4.34 | 1.32% |
| 2025-09-23 | 21.41 | 21.42 | 20.84 | 21.12 | -1.54% | 5.12 | 1.57% |
| 2025-09-22 | 21.75 | 21.88 | 21.32 | 21.45 | -0.74% | 5.27 | 1.58% |
| 2025-09-19 | 21.83 | 21.87 | 21.51 | 21.61 | -1.01% | 4.89 | 1.46% |
| 2025-09-18 | 22.10 | 22.36 | 21.61 | 21.83 | -0.59% | 7.25 | 2.14% |
| 2025-09-17 | 22.40 | 22.46 | 21.91 | 21.96 | -1.26% | 5.69 | 1.67% |