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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.36 | 7.54 | 7.28 | 7.53 | +1.76% | 0.54 | 1.26% |
| 2025-05-23 | 7.35 | 7.55 | 7.34 | 7.40 | +0.54% | 0.55 | 1.27% |
| 2025-05-22 | 7.37 | 7.56 | 7.34 | 7.36 | -1.34% | 0.50 | 1.15% |
| 2025-05-21 | 7.44 | 7.73 | 7.41 | 7.46 | +0.40% | 0.65 | 1.50% |
| 2025-05-20 | 7.33 | 7.44 | 7.33 | 7.43 | +1.09% | 0.32 | 0.75% |
| 2025-05-19 | 7.25 | 7.35 | 7.23 | 7.35 | +1.24% | 0.35 | 0.83% |
| 2025-05-16 | 7.18 | 7.29 | 7.16 | 7.26 | +1.11% | 0.35 | 0.84% |
| 2025-05-15 | 7.24 | 7.24 | 7.16 | 7.18 | -1.10% | 0.29 | 0.70% |
| 2025-05-14 | 7.33 | 7.33 | 7.18 | 7.26 | -0.82% | 0.36 | 0.85% |
| 2025-05-13 | 7.30 | 7.34 | 7.27 | 7.32 | +0.97% | 0.39 | 0.91% |
| 2025-05-12 | 7.33 | 7.33 | 7.20 | 7.25 | -0.68% | 0.37 | 0.88% |
| 2025-05-09 | 7.39 | 7.43 | 7.29 | 7.30 | -0.95% | 0.31 | 0.72% |
| 2025-05-08 | 7.30 | 7.39 | 7.23 | 7.37 | +1.10% | 0.37 | 0.87% |
| 2025-05-07 | 7.33 | 7.37 | 7.23 | 7.29 | +0.41% | 0.33 | 0.78% |
| 2025-05-06 | 7.14 | 7.26 | 7.11 | 7.26 | +2.11% | 0.29 | 0.70% |