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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.55 | 9.74 | 9.30 | 9.36 | -4.10% | 0.81 | 1.47% |
| 2026-03-20 | 9.92 | 10.09 | 9.76 | 9.76 | -2.01% | 0.58 | 1.01% |
| 2026-03-19 | 10.12 | 10.20 | 9.90 | 9.96 | -2.64% | 0.58 | 0.99% |
| 2026-03-18 | 10.12 | 10.25 | 10.00 | 10.23 | +1.59% | 0.47 | 0.80% |
| 2026-03-17 | 10.24 | 10.35 | 10.07 | 10.07 | -1.56% | 0.58 | 0.98% |
| 2026-03-16 | 10.08 | 10.30 | 10.08 | 10.23 | +0.89% | 0.42 | 0.71% |
| 2026-03-13 | 10.10 | 10.27 | 10.05 | 10.14 | 0.00% | 0.49 | 0.83% |
| 2026-03-12 | 10.30 | 10.35 | 10.14 | 10.14 | -1.84% | 0.54 | 0.91% |
| 2026-03-11 | 10.51 | 10.54 | 10.26 | 10.33 | -1.53% | 0.62 | 1.03% |
| 2026-03-10 | 10.50 | 10.51 | 10.38 | 10.49 | +1.06% | 0.53 | 0.87% |
| 2026-03-09 | 10.45 | 10.45 | 10.32 | 10.38 | -1.80% | 0.60 | 1.00% |
| 2026-03-06 | 10.30 | 10.61 | 10.25 | 10.57 | +2.03% | 0.69 | 1.13% |
| 2026-03-05 | 10.22 | 10.44 | 10.22 | 10.36 | +1.77% | 0.64 | 1.07% |
| 2026-03-04 | 10.15 | 10.30 | 10.00 | 10.18 | -1.26% | 0.69 | 1.17% |
| 2026-03-03 | 10.44 | 10.68 | 10.28 | 10.31 | -1.72% | 0.94 | 1.55% |
| 2026-03-02 | 10.80 | 10.82 | 10.35 | 10.49 | -4.29% | 1.28 | 2.10% |
| 2026-02-27 | 10.89 | 10.97 | 10.82 | 10.96 | +0.46% | 0.59 | 0.94% |
| 2026-02-26 | 10.92 | 11.02 | 10.88 | 10.91 | -0.64% | 0.76 | 1.21% |
| 2026-02-25 | 10.99 | 11.07 | 10.93 | 10.98 | -0.09% | 0.90 | 1.41% |
| 2026-02-24 | 10.85 | 11.00 | 10.76 | 10.99 | +2.81% | 0.91 | 1.44% |