陆家嘴 sh.600663
7.05
-0.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.40 | 8.48 | 8.34 | 8.36 | -0.36% | 0.74 | 0.28% |
| 2026-02-12 | 8.50 | 8.53 | 8.39 | 8.39 | -1.41% | 0.69 | 0.26% |
| 2026-02-11 | 8.38 | 8.56 | 8.37 | 8.51 | +1.19% | 0.81 | 0.30% |
| 2026-02-10 | 8.41 | 8.47 | 8.35 | 8.41 | -0.47% | 0.79 | 0.30% |
| 2026-02-09 | 8.32 | 8.58 | 8.27 | 8.45 | +2.55% | 1.49 | 0.56% |
| 2026-02-06 | 8.45 | 8.52 | 8.24 | 8.24 | -3.17% | 1.54 | 0.58% |
| 2026-02-05 | 8.20 | 8.68 | 8.18 | 8.51 | +3.91% | 2.93 | 1.09% |
| 2026-02-04 | 8.01 | 8.22 | 7.98 | 8.19 | +1.87% | 1.25 | 0.49% |
| 2026-02-03 | 8.01 | 8.17 | 8.00 | 8.04 | +1.39% | 1.00 | 0.39% |
| 2026-02-02 | 8.20 | 8.24 | 7.91 | 7.93 | -3.29% | 1.53 | 0.60% |
| 2026-01-30 | 8.50 | 8.50 | 8.19 | 8.20 | -4.09% | 1.52 | 0.58% |
| 2026-01-29 | 8.10 | 8.61 | 8.10 | 8.55 | +5.04% | 3.12 | 1.17% |
| 2026-01-28 | 8.04 | 8.21 | 8.03 | 8.14 | +1.24% | 1.00 | 0.39% |
| 2026-01-27 | 8.28 | 8.28 | 7.91 | 8.04 | -2.66% | 1.38 | 0.54% |
| 2026-01-26 | 8.36 | 8.41 | 8.21 | 8.26 | -1.55% | 1.05 | 0.40% |
| 2026-01-23 | 8.38 | 8.42 | 8.33 | 8.39 | +0.48% | 0.71 | 0.27% |
| 2026-01-22 | 8.35 | 8.36 | 8.28 | 8.35 | +0.48% | 0.54 | 0.20% |
| 2026-01-21 | 8.37 | 8.45 | 8.27 | 8.31 | -1.19% | 1.18 | 0.45% |
| 2026-01-20 | 8.14 | 8.50 | 8.11 | 8.41 | +3.19% | 1.95 | 0.74% |
| 2026-01-19 | 8.08 | 8.22 | 8.03 | 8.15 | +0.99% | 0.61 | 0.24% |