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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.08 | 10.10 | 9.16 | 9.50 | -6.50% | 6.73 | 12.29% |
| 2025-07-21 | 10.16 | 10.16 | 8.59 | 10.16 | +9.96% | 7.21 | 13.29% |
| 2025-07-18 | 9.24 | 9.24 | 9.24 | 9.24 | +10.00% | 0.77 | 1.44% |
| 2025-07-17 | 7.64 | 8.40 | 7.64 | 8.40 | +9.95% | 1.39 | 2.91% |
| 2025-07-16 | 7.49 | 7.64 | 7.48 | 7.64 | +2.14% | 0.70 | 1.59% |
| 2025-07-15 | 7.61 | 7.63 | 7.41 | 7.48 | -1.84% | 0.62 | 1.43% |
| 2025-07-14 | 7.56 | 7.64 | 7.53 | 7.62 | +0.79% | 0.52 | 1.18% |
| 2025-07-11 | 7.58 | 7.59 | 7.48 | 7.56 | -0.13% | 0.54 | 1.22% |
| 2025-07-10 | 7.46 | 7.59 | 7.45 | 7.57 | +1.34% | 0.66 | 1.51% |
| 2025-07-09 | 7.49 | 7.51 | 7.45 | 7.47 | -0.13% | 0.52 | 1.19% |
| 2025-07-08 | 7.48 | 7.53 | 7.44 | 7.48 | +0.27% | 0.51 | 1.19% |
| 2025-07-07 | 7.48 | 7.53 | 7.45 | 7.46 | -0.40% | 0.48 | 1.11% |
| 2025-07-04 | 7.49 | 7.55 | 7.46 | 7.49 | -0.13% | 0.60 | 1.37% |
| 2025-07-03 | 7.44 | 7.51 | 7.39 | 7.50 | +1.08% | 0.63 | 1.45% |
| 2025-07-02 | 7.39 | 7.45 | 7.38 | 7.42 | 0.00% | 0.56 | 1.30% |
| 2025-07-01 | 7.34 | 7.43 | 7.33 | 7.42 | +1.09% | 0.65 | 1.52% |
| 2025-06-30 | 7.31 | 7.35 | 7.29 | 7.34 | +0.41% | 0.39 | 0.91% |
| 2025-06-27 | 7.29 | 7.35 | 7.26 | 7.31 | +0.41% | 0.45 | 1.07% |
| 2025-06-26 | 7.30 | 7.32 | 7.25 | 7.28 | -0.55% | 0.47 | 1.11% |
| 2025-06-25 | 7.31 | 7.32 | 7.23 | 7.32 | +0.14% | 0.59 | 1.40% |