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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.55 | 11.56 | 11.06 | 11.10 | -3.14% | 1.85 | 2.84% |
| 2026-01-15 | 11.68 | 11.76 | 11.27 | 11.46 | -3.62% | 2.63 | 3.96% |
| 2026-01-14 | 12.10 | 12.43 | 11.65 | 11.89 | -1.82% | 4.83 | 6.96% |
| 2026-01-13 | 12.19 | 12.69 | 11.76 | 12.11 | +0.17% | 6.40 | 8.99% |
| 2026-01-12 | 11.88 | 12.10 | 11.68 | 12.09 | +2.20% | 2.68 | 3.87% |
| 2026-01-09 | 11.52 | 11.85 | 11.50 | 11.83 | +2.78% | 2.37 | 3.49% |
| 2026-01-08 | 11.44 | 11.54 | 11.37 | 11.51 | +0.61% | 1.82 | 2.74% |
| 2026-01-07 | 11.30 | 11.60 | 11.28 | 11.44 | +1.33% | 2.46 | 3.72% |
| 2026-01-06 | 11.01 | 11.45 | 10.95 | 11.29 | +2.64% | 2.94 | 4.49% |
| 2026-01-05 | 10.98 | 11.19 | 10.81 | 11.00 | +1.76% | 2.23 | 3.51% |
| 2025-12-31 | 10.93 | 11.03 | 10.70 | 10.81 | -0.73% | 1.89 | 3.01% |
| 2025-12-30 | 11.11 | 11.13 | 10.71 | 10.89 | -2.51% | 2.89 | 4.57% |
| 2025-12-29 | 11.79 | 11.84 | 10.99 | 11.17 | -6.84% | 4.14 | 6.34% |
| 2025-12-26 | 11.80 | 12.25 | 11.77 | 11.99 | +1.61% | 4.03 | 5.82% |
| 2025-12-25 | 11.75 | 12.25 | 11.52 | 11.80 | +0.34% | 3.92 | 5.73% |
| 2025-12-24 | 11.53 | 11.78 | 11.50 | 11.76 | +0.77% | 2.65 | 3.92% |
| 2025-12-23 | 11.51 | 12.15 | 11.43 | 11.67 | +0.78% | 4.49 | 6.55% |
| 2025-12-22 | 11.96 | 11.97 | 11.54 | 11.58 | -1.78% | 2.36 | 3.50% |
| 2025-12-19 | 11.61 | 11.91 | 11.28 | 11.79 | -0.51% | 3.86 | 5.70% |
| 2025-12-18 | 11.33 | 12.30 | 11.30 | 11.85 | +3.58% | 3.87 | 5.62% |