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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.25 | 22.47 | 22.05 | 22.24 | -0.63% | 5.37 | 1.57% |
| 2025-09-15 | 22.50 | 22.91 | 22.33 | 22.38 | +1.54% | 10.45 | 3.00% |
| 2025-09-12 | 22.18 | 22.25 | 21.85 | 22.04 | +0.05% | 7.17 | 2.11% |
| 2025-09-11 | 22.25 | 22.38 | 21.62 | 22.03 | -2.09% | 10.92 | 3.23% |
| 2025-09-10 | 23.03 | 23.18 | 22.44 | 22.50 | -2.30% | 8.18 | 2.34% |
| 2025-09-09 | 22.70 | 23.66 | 22.70 | 23.03 | +0.35% | 13.45 | 3.76% |
| 2025-09-08 | 21.83 | 23.20 | 21.80 | 22.95 | +4.75% | 18.17 | 5.22% |
| 2025-09-05 | 21.78 | 21.99 | 21.42 | 21.91 | +0.60% | 13.46 | 4.00% |
| 2025-09-04 | 22.40 | 22.60 | 21.49 | 21.78 | -3.50% | 21.68 | 6.42% |
| 2025-09-03 | 20.91 | 22.57 | 20.80 | 22.57 | +9.99% | 31.61 | 9.23% |
| 2025-09-02 | 20.53 | 20.99 | 20.42 | 20.52 | +0.20% | 6.67 | 2.09% |
| 2025-09-01 | 20.36 | 20.60 | 20.18 | 20.48 | +0.39% | 5.49 | 1.74% |
| 2025-08-29 | 20.56 | 20.69 | 20.38 | 20.40 | -0.63% | 5.81 | 1.84% |
| 2025-08-28 | 20.60 | 20.78 | 20.06 | 20.53 | +0.59% | 6.84 | 2.17% |
| 2025-08-27 | 21.03 | 21.10 | 20.40 | 20.41 | -3.18% | 9.93 | 3.10% |
| 2025-08-26 | 20.78 | 21.35 | 20.74 | 21.08 | +1.44% | 11.31 | 3.47% |
| 2025-08-25 | 20.90 | 20.98 | 20.71 | 20.78 | -0.67% | 9.29 | 2.89% |
| 2025-08-22 | 20.74 | 21.00 | 20.74 | 20.92 | +0.77% | 6.02 | 1.87% |
| 2025-08-21 | 20.80 | 20.93 | 20.69 | 20.76 | -0.19% | 6.60 | 2.06% |
| 2025-08-20 | 20.89 | 20.98 | 20.70 | 20.80 | -0.38% | 4.53 | 1.41% |