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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.20 | 8.22 | 8.04 | 8.07 | -0.98% | 0.70 | 0.27% |
| 2026-01-15 | 8.13 | 8.20 | 8.09 | 8.15 | +0.49% | 0.69 | 0.27% |
| 2026-01-14 | 8.18 | 8.25 | 8.05 | 8.11 | -1.10% | 1.03 | 0.40% |
| 2026-01-13 | 8.20 | 8.23 | 8.15 | 8.20 | -0.12% | 0.75 | 0.29% |
| 2026-01-12 | 8.21 | 8.25 | 8.15 | 8.21 | -0.24% | 0.72 | 0.28% |
| 2026-01-09 | 8.15 | 8.25 | 8.12 | 8.23 | +0.98% | 0.80 | 0.31% |
| 2026-01-08 | 8.01 | 8.19 | 8.01 | 8.15 | +1.37% | 0.62 | 0.24% |
| 2026-01-07 | 8.14 | 8.18 | 8.04 | 8.04 | -1.23% | 0.51 | 0.20% |
| 2026-01-06 | 8.10 | 8.15 | 8.08 | 8.14 | +0.99% | 0.64 | 0.25% |
| 2026-01-05 | 7.90 | 8.09 | 7.88 | 8.06 | +1.90% | 0.80 | 0.31% |
| 2025-12-31 | 7.91 | 7.95 | 7.84 | 7.91 | +0.38% | 0.38 | 0.15% |
| 2025-12-30 | 7.90 | 7.95 | 7.87 | 7.88 | -0.51% | 0.30 | 0.12% |
| 2025-12-29 | 8.03 | 8.03 | 7.91 | 7.92 | -0.50% | 0.43 | 0.17% |
| 2025-12-26 | 7.95 | 8.00 | 7.93 | 7.96 | 0.00% | 0.47 | 0.19% |
| 2025-12-25 | 7.94 | 7.98 | 7.93 | 7.96 | +0.38% | 0.33 | 0.13% |
| 2025-12-24 | 7.91 | 7.95 | 7.85 | 7.93 | +0.25% | 0.36 | 0.15% |
| 2025-12-23 | 7.90 | 7.94 | 7.88 | 7.91 | +0.13% | 0.35 | 0.14% |
| 2025-12-22 | 7.92 | 7.95 | 7.88 | 7.90 | -0.25% | 0.38 | 0.15% |
| 2025-12-19 | 7.87 | 8.00 | 7.84 | 7.92 | +0.64% | 0.55 | 0.22% |
| 2025-12-18 | 7.85 | 7.90 | 7.81 | 7.87 | 0.00% | 0.40 | 0.16% |