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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.95 | 17.48 | 15.95 | 15.95 | -9.99% | 10.60 | 11.23% |
| 2025-11-18 | 16.70 | 18.13 | 14.98 | 17.72 | +6.49% | 19.02 | 19.81% |
| 2025-11-17 | 16.64 | 16.64 | 16.20 | 16.64 | +9.98% | 12.76 | 13.24% |
| 2025-11-14 | 15.13 | 15.13 | 14.68 | 15.13 | +10.04% | 6.45 | 7.37% |
| 2025-11-13 | 13.75 | 13.75 | 13.75 | 13.75 | +10.00% | 0.95 | 1.20% |
| 2025-11-12 | 12.50 | 12.50 | 12.50 | 12.50 | +10.04% | 0.60 | 0.82% |
| 2025-11-11 | 11.36 | 11.36 | 11.36 | 11.36 | +9.97% | 0.69 | 1.04% |
| 2025-11-10 | 9.20 | 10.33 | 9.15 | 10.33 | +10.01% | 3.13 | 5.33% |
| 2025-11-07 | 9.02 | 9.49 | 9.02 | 9.39 | +1.08% | 3.36 | 6.26% |
| 2025-11-06 | 10.00 | 10.19 | 9.29 | 9.29 | -9.98% | 5.00 | 9.00% |
| 2025-11-05 | 9.38 | 10.50 | 9.27 | 10.32 | +6.28% | 5.98 | 10.41% |
| 2025-11-04 | 8.82 | 9.89 | 8.73 | 9.71 | +8.01% | 5.17 | 9.49% |
| 2025-11-03 | 8.66 | 9.44 | 8.56 | 8.99 | +3.93% | 3.02 | 5.82% |
| 2025-10-31 | 8.49 | 8.80 | 8.49 | 8.65 | +0.58% | 1.75 | 3.50% |
| 2025-10-30 | 8.35 | 8.88 | 8.27 | 8.60 | +2.02% | 2.39 | 4.78% |
| 2025-10-29 | 8.15 | 8.87 | 8.15 | 8.43 | +2.18% | 1.62 | 3.29% |
| 2025-10-28 | 8.19 | 8.47 | 8.13 | 8.25 | +0.86% | 0.81 | 1.68% |
| 2025-10-27 | 8.17 | 8.23 | 8.09 | 8.18 | +0.49% | 0.41 | 0.87% |
| 2025-10-24 | 8.24 | 8.24 | 8.14 | 8.14 | -1.21% | 0.35 | 0.73% |
| 2025-10-23 | 8.22 | 8.28 | 8.12 | 8.24 | +0.37% | 0.37 | 0.77% |