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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.91 | 7.92 | 7.73 | 7.87 | -0.63% | 0.84 | 0.34% |
| 2025-12-16 | 8.02 | 8.04 | 7.88 | 7.92 | -1.25% | 0.76 | 0.30% |
| 2025-12-15 | 8.09 | 8.12 | 8.01 | 8.02 | -1.23% | 0.53 | 0.21% |
| 2025-12-12 | 8.10 | 8.16 | 8.08 | 8.12 | +0.49% | 0.45 | 0.18% |
| 2025-12-11 | 8.16 | 8.17 | 8.05 | 8.08 | -0.98% | 0.48 | 0.19% |
| 2025-12-10 | 8.02 | 8.20 | 7.95 | 8.16 | +1.75% | 0.97 | 0.38% |
| 2025-12-09 | 8.05 | 8.08 | 8.02 | 8.02 | -0.61% | 0.38 | 0.15% |
| 2025-12-08 | 8.12 | 8.15 | 8.06 | 8.07 | -0.37% | 0.46 | 0.18% |
| 2025-12-05 | 8.07 | 8.12 | 8.01 | 8.10 | +0.25% | 0.56 | 0.22% |
| 2025-12-04 | 8.10 | 8.14 | 8.05 | 8.08 | -0.25% | 0.39 | 0.15% |
| 2025-12-03 | 8.15 | 8.16 | 8.06 | 8.10 | -0.49% | 0.43 | 0.17% |
| 2025-12-02 | 8.13 | 8.15 | 8.08 | 8.14 | +0.24% | 0.34 | 0.13% |
| 2025-12-01 | 8.12 | 8.14 | 8.09 | 8.12 | +0.12% | 0.46 | 0.18% |
| 2025-11-28 | 8.09 | 8.12 | 8.03 | 8.11 | +0.25% | 0.39 | 0.15% |
| 2025-11-27 | 8.14 | 8.15 | 8.05 | 8.09 | -0.61% | 0.75 | 0.29% |
| 2025-11-26 | 8.23 | 8.28 | 8.14 | 8.14 | -0.97% | 0.65 | 0.25% |
| 2025-11-25 | 8.27 | 8.30 | 8.21 | 8.22 | -0.36% | 0.64 | 0.24% |
| 2025-11-24 | 8.30 | 8.34 | 8.23 | 8.25 | -0.48% | 0.72 | 0.27% |
| 2025-11-21 | 8.40 | 8.46 | 8.27 | 8.29 | -1.76% | 0.79 | 0.30% |
| 2025-11-20 | 8.40 | 8.49 | 8.34 | 8.44 | +0.59% | 0.75 | 0.28% |