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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.56 | 8.64 | 8.54 | 8.64 | +0.93% | 0.98 | 0.36% |
| 2025-09-15 | 8.61 | 8.62 | 8.45 | 8.56 | -0.58% | 1.00 | 0.37% |
| 2025-09-12 | 8.52 | 8.66 | 8.51 | 8.61 | +0.93% | 1.18 | 0.43% |
| 2025-09-11 | 8.49 | 8.54 | 8.44 | 8.53 | +0.47% | 0.62 | 0.23% |
| 2025-09-10 | 8.53 | 8.56 | 8.48 | 8.49 | -0.47% | 0.47 | 0.17% |
| 2025-09-09 | 8.46 | 8.55 | 8.42 | 8.53 | +0.70% | 0.99 | 0.37% |
| 2025-09-08 | 8.43 | 8.47 | 8.41 | 8.47 | +0.59% | 0.65 | 0.24% |
| 2025-09-05 | 8.38 | 8.44 | 8.35 | 8.42 | +0.24% | 0.62 | 0.23% |
| 2025-09-04 | 8.35 | 8.41 | 8.30 | 8.40 | +0.59% | 0.63 | 0.24% |
| 2025-09-03 | 8.45 | 8.49 | 8.34 | 8.35 | -1.18% | 0.80 | 0.30% |
| 2025-09-02 | 8.53 | 8.54 | 8.44 | 8.45 | -0.93% | 1.09 | 0.41% |
| 2025-09-01 | 8.55 | 8.58 | 8.49 | 8.53 | -0.58% | 1.10 | 0.40% |
| 2025-08-29 | 8.65 | 8.70 | 8.55 | 8.58 | -0.69% | 1.53 | 0.56% |
| 2025-08-28 | 8.60 | 8.66 | 8.50 | 8.64 | +0.46% | 1.38 | 0.51% |
| 2025-08-27 | 8.75 | 8.79 | 8.60 | 8.60 | -2.04% | 1.91 | 0.69% |
| 2025-08-26 | 8.81 | 8.82 | 8.75 | 8.77 | -1.01% | 1.71 | 0.61% |
| 2025-08-25 | 8.72 | 9.08 | 8.71 | 8.86 | +1.94% | 3.59 | 1.28% |
| 2025-08-22 | 8.65 | 8.69 | 8.61 | 8.69 | +0.57% | 1.36 | 0.50% |
| 2025-08-21 | 8.63 | 8.69 | 8.61 | 8.65 | +0.23% | 1.41 | 0.51% |
| 2025-08-20 | 8.59 | 8.63 | 8.56 | 8.63 | +0.23% | 1.05 | 0.38% |