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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.30 | 8.30 | 8.18 | 8.26 | 0.00% | 0.51 | 1.08% |
| 2025-09-15 | 8.32 | 8.34 | 8.23 | 8.26 | -1.08% | 0.47 | 0.98% |
| 2025-09-12 | 8.48 | 8.50 | 8.35 | 8.35 | -1.18% | 0.60 | 1.23% |
| 2025-09-11 | 8.38 | 8.45 | 8.21 | 8.45 | +0.24% | 0.70 | 1.44% |
| 2025-09-10 | 8.48 | 8.51 | 8.39 | 8.43 | -0.35% | 0.55 | 1.12% |
| 2025-09-09 | 8.56 | 8.58 | 8.38 | 8.46 | -1.17% | 0.94 | 1.91% |
| 2025-09-08 | 8.33 | 8.56 | 8.30 | 8.56 | +2.76% | 1.27 | 2.58% |
| 2025-09-05 | 8.33 | 8.35 | 8.08 | 8.33 | 0.00% | 0.84 | 1.76% |
| 2025-09-04 | 8.37 | 8.52 | 8.20 | 8.33 | -1.30% | 1.09 | 2.24% |
| 2025-09-03 | 8.61 | 8.77 | 8.30 | 8.44 | -1.97% | 1.63 | 3.31% |
| 2025-09-02 | 8.38 | 8.81 | 8.22 | 8.61 | +3.49% | 2.33 | 4.72% |
| 2025-09-01 | 8.20 | 8.35 | 8.08 | 8.32 | +1.71% | 0.71 | 1.48% |
| 2025-08-29 | 8.15 | 8.22 | 8.11 | 8.18 | 0.00% | 0.43 | 0.90% |
| 2025-08-28 | 8.21 | 8.30 | 7.89 | 8.18 | -0.37% | 0.90 | 1.91% |
| 2025-08-27 | 8.48 | 8.52 | 8.20 | 8.21 | -3.07% | 1.27 | 2.62% |
| 2025-08-26 | 8.33 | 8.65 | 8.27 | 8.47 | +1.68% | 1.79 | 3.64% |
| 2025-08-25 | 8.29 | 8.36 | 8.22 | 8.33 | +0.73% | 0.79 | 1.65% |
| 2025-08-22 | 8.30 | 8.32 | 8.20 | 8.27 | -0.36% | 0.59 | 1.23% |
| 2025-08-21 | 8.35 | 8.37 | 8.26 | 8.30 | -0.36% | 0.75 | 1.56% |
| 2025-08-20 | 8.25 | 8.33 | 8.21 | 8.33 | +0.36% | 0.70 | 1.45% |