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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.15 | 8.26 | 8.13 | 8.21 | +0.24% | 0.44 | 0.92% |
| 2025-10-21 | 8.17 | 8.20 | 8.06 | 8.19 | -0.36% | 0.51 | 1.08% |
| 2025-10-20 | 8.09 | 8.23 | 8.05 | 8.22 | +2.62% | 0.61 | 1.28% |
| 2025-10-17 | 8.13 | 8.15 | 8.01 | 8.01 | -1.11% | 0.40 | 0.85% |
| 2025-10-16 | 8.10 | 8.15 | 8.05 | 8.10 | +0.25% | 0.32 | 0.68% |
| 2025-10-15 | 8.01 | 8.10 | 7.94 | 8.08 | +1.00% | 0.33 | 0.70% |
| 2025-10-14 | 7.94 | 8.05 | 7.90 | 8.00 | +1.01% | 0.36 | 0.78% |
| 2025-10-13 | 7.82 | 7.94 | 7.74 | 7.92 | -1.49% | 0.33 | 0.72% |
| 2025-10-10 | 7.93 | 8.05 | 7.87 | 8.04 | +1.26% | 0.33 | 0.70% |
| 2025-10-09 | 7.96 | 7.97 | 7.81 | 7.94 | +0.63% | 0.25 | 0.55% |
| 2025-09-30 | 7.91 | 7.93 | 7.86 | 7.89 | -0.25% | 0.18 | 0.40% |
| 2025-09-29 | 7.84 | 7.91 | 7.70 | 7.91 | +0.64% | 0.32 | 0.71% |
| 2025-09-26 | 7.91 | 7.91 | 7.78 | 7.86 | -1.13% | 0.29 | 0.64% |
| 2025-09-25 | 7.90 | 8.02 | 7.90 | 7.95 | +0.63% | 0.40 | 0.86% |
| 2025-09-24 | 7.81 | 7.92 | 7.71 | 7.90 | +0.89% | 0.28 | 0.61% |
| 2025-09-23 | 7.98 | 8.00 | 7.66 | 7.83 | -1.63% | 0.49 | 1.10% |
| 2025-09-22 | 8.12 | 8.16 | 7.95 | 7.96 | -2.09% | 0.47 | 1.01% |
| 2025-09-19 | 8.28 | 8.28 | 8.08 | 8.13 | -2.40% | 0.60 | 1.27% |
| 2025-09-18 | 8.16 | 8.40 | 8.16 | 8.33 | +1.59% | 1.02 | 2.13% |
| 2025-09-17 | 8.28 | 8.29 | 8.20 | 8.20 | -0.73% | 0.53 | 1.10% |