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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.90 | 9.98 | 9.77 | 9.81 | -1.11% | 0.74 | 1.30% |
| 2026-04-20 | 9.82 | 9.93 | 9.74 | 9.92 | +0.71% | 0.97 | 1.71% |
| 2026-04-17 | 9.96 | 9.97 | 9.72 | 9.85 | -1.20% | 1.18 | 2.08% |
| 2026-04-16 | 10.03 | 10.10 | 9.83 | 9.97 | -3.20% | 1.79 | 3.11% |
| 2026-04-15 | 9.77 | 10.34 | 9.77 | 10.30 | +5.21% | 2.61 | 4.45% |
| 2026-04-14 | 9.89 | 9.93 | 9.65 | 9.79 | -0.71% | 1.31 | 2.32% |
| 2026-04-13 | 10.39 | 10.39 | 9.80 | 9.86 | -6.18% | 2.11 | 3.66% |
| 2026-04-10 | 10.30 | 10.51 | 10.00 | 10.51 | +0.77% | 2.18 | 3.65% |
| 2026-04-09 | 10.71 | 11.18 | 10.40 | 10.43 | -5.10% | 3.15 | 5.04% |
| 2026-04-08 | 11.34 | 11.53 | 10.93 | 10.99 | -5.83% | 4.88 | 7.57% |
| 2026-04-07 | 11.06 | 11.97 | 10.60 | 11.67 | +5.14% | 5.57 | 8.55% |
| 2026-04-03 | 10.69 | 12.20 | 10.66 | 11.10 | -1.77% | 5.80 | 8.81% |
| 2026-04-02 | 10.30 | 11.36 | 10.30 | 11.30 | +9.39% | 4.72 | 7.49% |
| 2026-04-01 | 10.30 | 10.36 | 9.99 | 10.33 | +1.37% | 0.92 | 1.55% |
| 2026-03-31 | 10.17 | 10.42 | 10.14 | 10.19 | -0.39% | 0.84 | 1.41% |
| 2026-03-30 | 9.91 | 10.29 | 9.91 | 10.23 | +2.10% | 0.83 | 1.41% |
| 2026-03-27 | 9.67 | 10.02 | 9.65 | 10.02 | +2.77% | 0.54 | 0.94% |
| 2026-03-26 | 9.85 | 10.00 | 9.74 | 9.75 | -1.42% | 0.44 | 0.77% |
| 2026-03-25 | 9.78 | 9.89 | 9.70 | 9.89 | +1.33% | 0.47 | 0.83% |
| 2026-03-24 | 9.55 | 9.77 | 9.48 | 9.76 | +4.27% | 0.79 | 1.41% |