人民同泰 sh.600829
8.94
+1.82%
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 | 8.82 | 8.99 | 8.79 | 8.94 | +1.82% | 0.46 | 0.90% |
| 2026-05-21 | 9.06 | 9.16 | 8.73 | 8.78 | -3.52% | 0.62 | 1.19% |
| 2026-05-20 | 9.24 | 9.26 | 9.02 | 9.10 | -1.73% | 0.38 | 0.73% |
| 2026-05-19 | 9.18 | 9.29 | 9.15 | 9.26 | +0.87% | 0.33 | 0.62% |
| 2026-05-18 | 9.29 | 9.33 | 9.10 | 9.18 | -1.18% | 0.48 | 0.91% |
| 2026-05-15 | 9.45 | 9.47 | 9.24 | 9.29 | -1.90% | 0.54 | 1.00% |
| 2026-05-14 | 9.76 | 9.79 | 9.46 | 9.47 | -2.97% | 0.76 | 1.37% |
| 2026-05-13 | 9.91 | 9.94 | 9.72 | 9.76 | -1.01% | 0.80 | 1.42% |
| 2026-05-12 | 9.99 | 10.07 | 9.83 | 9.86 | -1.60% | 1.00 | 1.75% |
| 2026-05-11 | 9.84 | 10.09 | 9.73 | 10.02 | +2.04% | 1.49 | 2.59% |
| 2026-05-08 | 9.80 | 9.85 | 9.76 | 9.82 | +0.10% | 0.54 | 0.94% |
| 2026-05-07 | 9.84 | 9.85 | 9.75 | 9.81 | -0.41% | 0.60 | 1.06% |
| 2026-05-06 | 9.73 | 9.85 | 9.68 | 9.85 | +1.34% | 0.80 | 1.42% |
| 2026-04-30 | 9.63 | 9.75 | 9.63 | 9.72 | +0.41% | 0.48 | 0.86% |
| 2026-04-29 | 9.54 | 9.74 | 9.53 | 9.68 | +0.41% | 0.50 | 0.89% |
| 2026-04-28 | 9.75 | 9.90 | 9.60 | 9.64 | -0.72% | 0.81 | 1.44% |
| 2026-04-27 | 9.56 | 9.72 | 9.45 | 9.71 | +1.04% | 0.64 | 1.15% |
| 2026-04-24 | 9.60 | 9.62 | 9.51 | 9.61 | -0.62% | 0.56 | 1.01% |
| 2026-04-23 | 9.68 | 9.77 | 9.57 | 9.67 | -0.41% | 0.71 | 1.26% |
| 2026-04-22 | 9.77 | 9.77 | 9.65 | 9.71 | -1.02% | 0.77 | 1.38% |