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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.25 | 8.38 | 8.20 | 8.30 | +0.97% | 1.04 | 2.15% |
| 2025-08-18 | 8.18 | 8.28 | 8.16 | 8.22 | +0.86% | 0.81 | 1.71% |
| 2025-08-15 | 8.08 | 8.18 | 8.08 | 8.15 | +0.62% | 0.59 | 1.24% |
| 2025-08-14 | 8.28 | 8.30 | 8.10 | 8.10 | -2.29% | 0.86 | 1.81% |
| 2025-08-13 | 8.32 | 8.34 | 8.25 | 8.29 | -0.36% | 0.75 | 1.56% |
| 2025-08-12 | 8.34 | 8.44 | 8.28 | 8.32 | -0.24% | 0.71 | 1.47% |
| 2025-08-11 | 8.27 | 8.40 | 8.26 | 8.34 | -0.48% | 0.85 | 1.75% |
| 2025-08-08 | 8.31 | 8.38 | 8.22 | 8.38 | +1.21% | 0.96 | 1.98% |
| 2025-08-07 | 8.29 | 8.38 | 8.27 | 8.28 | 0.00% | 0.94 | 1.96% |
| 2025-08-06 | 8.38 | 8.44 | 8.25 | 8.28 | -1.55% | 1.13 | 2.34% |
| 2025-08-05 | 8.29 | 8.42 | 8.28 | 8.41 | +1.57% | 1.30 | 2.68% |
| 2025-08-04 | 8.22 | 8.31 | 8.16 | 8.28 | -0.24% | 1.26 | 2.62% |
| 2025-08-01 | 8.28 | 8.41 | 8.08 | 8.30 | +0.24% | 1.57 | 3.26% |
| 2025-07-31 | 8.52 | 8.58 | 8.28 | 8.28 | -5.59% | 3.26 | 6.69% |
| 2025-07-30 | 9.53 | 9.70 | 8.52 | 8.77 | -7.20% | 6.51 | 12.49% |
| 2025-07-29 | 8.51 | 9.45 | 8.41 | 9.45 | +10.01% | 4.39 | 8.23% |
| 2025-07-28 | 8.52 | 8.67 | 8.39 | 8.59 | 0.00% | 1.80 | 3.64% |
| 2025-07-25 | 8.66 | 8.78 | 8.56 | 8.59 | -1.60% | 1.51 | 3.02% |
| 2025-07-24 | 8.63 | 8.83 | 8.60 | 8.73 | +0.92% | 2.05 | 4.07% |
| 2025-07-23 | 9.27 | 9.30 | 8.65 | 8.65 | -8.95% | 3.56 | 6.85% |