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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.23 | 7.31 | 7.21 | 7.31 | +1.25% | 0.62 | 1.47% |
| 2025-06-23 | 7.17 | 7.23 | 7.12 | 7.22 | +0.56% | 0.46 | 1.10% |
| 2025-06-20 | 7.17 | 7.22 | 7.14 | 7.18 | +0.14% | 0.41 | 0.97% |
| 2025-06-19 | 7.25 | 7.31 | 7.15 | 7.17 | -1.51% | 0.64 | 1.53% |
| 2025-06-18 | 7.34 | 7.38 | 7.25 | 7.28 | -0.95% | 0.57 | 1.35% |
| 2025-06-17 | 7.42 | 7.49 | 7.34 | 7.35 | -1.21% | 0.66 | 1.54% |
| 2025-06-16 | 7.37 | 7.45 | 7.31 | 7.44 | +1.22% | 0.57 | 1.32% |
| 2025-06-13 | 7.50 | 7.53 | 7.33 | 7.35 | -2.26% | 1.00 | 2.32% |
| 2025-06-12 | 7.52 | 7.58 | 7.47 | 7.52 | -0.79% | 1.23 | 2.82% |
| 2025-06-11 | 7.55 | 7.74 | 7.54 | 7.58 | -0.26% | 1.91 | 4.35% |
| 2025-06-10 | 8.00 | 8.00 | 7.60 | 7.60 | -9.63% | 4.37 | 9.64% |
| 2025-06-09 | 8.81 | 9.70 | 8.32 | 8.41 | -4.65% | 5.99 | 11.24% |
| 2025-06-06 | 8.78 | 8.97 | 8.66 | 8.82 | -0.68% | 1.14 | 2.25% |
| 2025-06-05 | 8.71 | 9.01 | 8.56 | 8.88 | +0.91% | 2.29 | 4.47% |
| 2025-06-04 | 8.22 | 8.83 | 8.18 | 8.80 | +6.93% | 2.29 | 4.61% |
| 2025-06-03 | 7.97 | 8.31 | 7.83 | 8.23 | +3.26% | 1.51 | 3.22% |
| 2025-05-30 | 8.00 | 8.19 | 7.95 | 7.97 | -0.75% | 1.08 | 2.32% |
| 2025-05-29 | 7.89 | 8.08 | 7.82 | 8.03 | +1.39% | 1.14 | 2.47% |
| 2025-05-28 | 7.73 | 7.93 | 7.60 | 7.92 | +2.46% | 1.02 | 2.26% |
| 2025-05-27 | 7.53 | 7.79 | 7.51 | 7.73 | +2.66% | 0.94 | 2.10% |