上海临港 sh.600848
8.76
+0.57%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.62 | 12.68 | 12.20 | 12.30 | -2.69% | 3.02 | 1.02% |
| 2025-11-19 | 13.25 | 13.37 | 12.58 | 12.64 | -4.31% | 4.39 | 1.43% |
| 2025-11-18 | 13.23 | 13.70 | 13.08 | 13.21 | -0.90% | 3.87 | 1.22% |
| 2025-11-17 | 13.43 | 13.72 | 13.16 | 13.33 | -0.89% | 5.33 | 1.66% |
| 2025-11-14 | 13.15 | 14.19 | 13.10 | 13.45 | +1.20% | 9.97 | 3.03% |
| 2025-11-13 | 12.20 | 13.50 | 12.17 | 13.29 | +8.31% | 10.36 | 3.31% |
| 2025-11-12 | 12.50 | 12.58 | 12.11 | 12.27 | -2.31% | 2.91 | 0.99% |
| 2025-11-11 | 12.00 | 13.07 | 11.99 | 12.56 | +4.93% | 6.21 | 2.05% |
| 2025-11-10 | 11.72 | 12.08 | 11.72 | 11.97 | +1.79% | 2.30 | 0.81% |
| 2025-11-07 | 11.80 | 11.84 | 11.61 | 11.76 | -0.68% | 1.95 | 0.70% |
| 2025-11-06 | 11.74 | 11.97 | 11.68 | 11.84 | +0.85% | 2.13 | 0.75% |
| 2025-11-05 | 11.69 | 11.97 | 11.55 | 11.74 | 0.00% | 2.40 | 0.85% |
| 2025-11-04 | 11.68 | 12.15 | 11.55 | 11.74 | +0.60% | 3.08 | 1.09% |
| 2025-11-03 | 11.37 | 11.83 | 11.26 | 11.67 | +3.27% | 3.43 | 1.24% |
| 2025-10-31 | 11.22 | 11.47 | 11.21 | 11.30 | +0.09% | 2.09 | 0.77% |
| 2025-10-30 | 11.70 | 11.75 | 11.25 | 11.29 | -4.00% | 4.23 | 1.55% |
| 2025-10-29 | 11.91 | 12.25 | 11.71 | 11.76 | +4.16% | 7.39 | 2.58% |
| 2025-10-28 | 11.50 | 11.50 | 11.21 | 11.29 | -1.31% | 1.90 | 0.70% |
| 2025-10-27 | 11.44 | 11.64 | 11.36 | 11.44 | 0.00% | 2.59 | 0.95% |
| 2025-10-24 | 11.33 | 11.50 | 11.30 | 11.44 | +0.97% | 2.27 | 0.83% |