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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.86 | 10.89 | 10.66 | 10.69 | -1.02% | 0.70 | 1.12% |
| 2026-02-12 | 11.04 | 11.06 | 10.77 | 10.80 | -2.17% | 1.13 | 1.80% |
| 2026-02-11 | 11.14 | 11.16 | 11.03 | 11.04 | -0.72% | 0.86 | 1.34% |
| 2026-02-10 | 11.44 | 11.45 | 11.10 | 11.12 | -2.88% | 1.66 | 2.56% |
| 2026-02-09 | 11.20 | 11.66 | 11.20 | 11.45 | -0.52% | 1.94 | 2.93% |
| 2026-02-06 | 11.42 | 11.98 | 11.42 | 11.51 | +1.23% | 2.58 | 3.83% |
| 2026-02-05 | 11.26 | 11.56 | 11.24 | 11.37 | +0.09% | 1.64 | 2.49% |
| 2026-02-04 | 11.22 | 11.37 | 11.15 | 11.36 | +0.62% | 1.21 | 1.84% |
| 2026-02-03 | 11.16 | 11.32 | 11.07 | 11.29 | +1.62% | 1.33 | 2.05% |
| 2026-02-02 | 10.99 | 11.44 | 10.99 | 11.11 | -0.98% | 1.62 | 2.47% |
| 2026-01-30 | 11.78 | 11.96 | 11.12 | 11.22 | -4.67% | 2.92 | 4.43% |
| 2026-01-29 | 12.06 | 12.06 | 11.41 | 11.77 | -4.70% | 3.57 | 5.20% |
| 2026-01-28 | 12.61 | 12.65 | 12.24 | 12.35 | -4.93% | 5.37 | 7.46% |
| 2026-01-27 | 12.00 | 13.16 | 11.69 | 12.99 | +6.04% | 8.39 | 11.51% |
| 2026-01-26 | 12.04 | 12.65 | 11.88 | 12.25 | +1.74% | 7.04 | 9.94% |
| 2026-01-23 | 11.61 | 12.49 | 11.61 | 12.04 | +6.08% | 6.49 | 9.17% |
| 2026-01-22 | 11.14 | 11.37 | 11.05 | 11.35 | +1.89% | 1.23 | 1.89% |
| 2026-01-21 | 11.10 | 11.19 | 10.96 | 11.14 | 0.00% | 0.93 | 1.44% |
| 2026-01-20 | 11.29 | 11.36 | 11.03 | 11.14 | -1.33% | 1.18 | 1.83% |
| 2026-01-19 | 11.03 | 11.41 | 11.01 | 11.29 | +1.71% | 1.41 | 2.16% |