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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.32 | 11.62 | 11.22 | 11.44 | +1.06% | 2.63 | 3.96% |
| 2025-12-16 | 11.76 | 11.82 | 11.24 | 11.32 | -4.15% | 2.48 | 3.74% |
| 2025-12-15 | 11.40 | 11.95 | 11.37 | 11.81 | +2.25% | 2.96 | 4.34% |
| 2025-12-12 | 11.90 | 11.93 | 11.50 | 11.55 | -3.91% | 3.07 | 4.56% |
| 2025-12-11 | 12.34 | 12.34 | 11.93 | 12.02 | -2.75% | 3.64 | 5.21% |
| 2025-12-10 | 12.51 | 12.77 | 12.14 | 12.36 | -3.21% | 4.77 | 6.66% |
| 2025-12-09 | 13.43 | 13.44 | 12.62 | 12.77 | -6.92% | 6.23 | 8.30% |
| 2025-12-08 | 13.26 | 13.97 | 12.99 | 13.72 | +3.24% | 8.40 | 10.79% |
| 2025-12-05 | 12.73 | 13.79 | 12.59 | 13.29 | +2.07% | 8.39 | 10.85% |
| 2025-12-04 | 13.89 | 13.98 | 13.02 | 13.02 | -10.02% | 8.63 | 11.22% |
| 2025-12-03 | 14.03 | 14.80 | 13.70 | 14.47 | +7.26% | 13.40 | 16.10% |
| 2025-12-02 | 12.45 | 13.49 | 12.19 | 13.49 | +10.03% | 5.83 | 7.77% |
| 2025-12-01 | 12.59 | 12.96 | 12.25 | 12.26 | -3.24% | 6.42 | 8.78% |
| 2025-11-28 | 12.60 | 13.28 | 12.21 | 12.67 | +0.32% | 7.40 | 10.17% |
| 2025-11-27 | 13.45 | 13.60 | 12.35 | 12.63 | -4.17% | 9.09 | 12.22% |
| 2025-11-26 | 11.94 | 13.18 | 11.68 | 13.18 | +10.02% | 6.72 | 9.29% |
| 2025-11-25 | 11.84 | 12.14 | 11.68 | 11.98 | +3.01% | 6.81 | 9.83% |
| 2025-11-24 | 11.86 | 12.50 | 11.63 | 11.63 | -9.98% | 7.69 | 11.13% |
| 2025-11-21 | 12.92 | 13.23 | 12.92 | 12.92 | -10.03% | 2.85 | 3.80% |
| 2025-11-20 | 14.36 | 15.46 | 14.36 | 14.36 | -9.97% | 8.09 | 9.62% |