交运股份 sh.600676
7.09
-1.94%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.16 | 7.25 | 6.89 | 7.09 | -1.94% | 1.52 | 2.10% |
| 2026-05-21 | 8.38 | 8.38 | 7.22 | 7.23 | -5.24% | 3.46 | 4.43% |
| 2026-05-20 | 7.91 | 7.92 | 7.47 | 7.63 | -2.68% | 1.58 | 2.02% |
| 2026-05-19 | 8.25 | 8.35 | 7.83 | 7.84 | -3.09% | 3.75 | 4.55% |
| 2026-05-18 | 8.06 | 8.09 | 7.62 | 8.09 | +10.07% | 2.19 | 2.65% |
| 2026-05-15 | 7.26 | 7.46 | 7.16 | 7.35 | +1.24% | 1.09 | 1.46% |
| 2026-05-14 | 7.71 | 7.75 | 7.25 | 7.26 | -5.71% | 1.77 | 2.33% |
| 2026-05-13 | 7.71 | 7.89 | 7.57 | 7.70 | -0.77% | 1.57 | 1.98% |
| 2026-05-12 | 8.55 | 8.76 | 7.76 | 7.76 | -9.98% | 4.05 | 4.88% |
| 2026-05-11 | 8.17 | 8.99 | 8.17 | 8.62 | +4.87% | 2.51 | 2.81% |
| 2026-05-08 | 8.10 | 8.23 | 8.08 | 8.22 | +1.61% | 0.92 | 1.10% |
| 2026-05-07 | 7.92 | 8.11 | 7.92 | 8.09 | +1.76% | 0.89 | 1.08% |
| 2026-05-06 | 8.17 | 8.17 | 7.89 | 7.95 | -2.81% | 1.49 | 1.82% |
| 2026-04-30 | 8.13 | 8.39 | 8.05 | 8.18 | 0.00% | 1.30 | 1.55% |
| 2026-04-29 | 8.22 | 8.26 | 8.13 | 8.18 | -0.12% | 0.80 | 0.95% |
| 2026-04-28 | 8.16 | 8.28 | 8.07 | 8.19 | +0.49% | 1.01 | 1.20% |
| 2026-04-27 | 7.98 | 8.15 | 7.93 | 8.15 | +2.26% | 0.88 | 1.06% |
| 2026-04-24 | 8.05 | 8.05 | 7.87 | 7.97 | -0.99% | 0.74 | 0.90% |
| 2026-04-23 | 8.05 | 8.17 | 7.94 | 8.05 | +0.75% | 0.95 | 1.15% |
| 2026-04-22 | 8.00 | 8.04 | 7.93 | 7.99 | -0.50% | 0.58 | 0.71% |