招商证券 sh.600999
17.34
-0.52%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.60 | 17.78 | 17.20 | 17.34 | -0.52% | 17.43 | 1.35% |
| 2026-05-21 | 17.50 | 18.25 | 17.31 | 17.43 | +2.23% | 35.84 | 2.71% |
| 2026-05-20 | 16.67 | 17.13 | 16.58 | 17.05 | +1.97% | 16.38 | 1.31% |
| 2026-05-19 | 16.09 | 16.81 | 16.05 | 16.72 | +3.34% | 17.07 | 1.39% |
| 2026-05-18 | 16.20 | 16.46 | 16.02 | 16.18 | +2.47% | 15.51 | 1.29% |
| 2026-05-15 | 15.99 | 16.09 | 15.68 | 15.79 | -1.37% | 6.32 | 0.54% |
| 2026-05-14 | 16.18 | 16.29 | 16.01 | 16.01 | -0.81% | 7.13 | 0.59% |
| 2026-05-13 | 16.22 | 16.26 | 16.02 | 16.14 | -0.86% | 6.46 | 0.54% |
| 2026-05-12 | 16.21 | 16.38 | 16.10 | 16.28 | +0.68% | 8.79 | 0.73% |
| 2026-05-11 | 15.92 | 16.28 | 15.83 | 16.17 | +1.57% | 11.20 | 0.94% |
| 2026-05-08 | 16.01 | 16.01 | 15.87 | 15.92 | -0.62% | 4.77 | 0.40% |
| 2026-05-07 | 16.10 | 16.10 | 15.90 | 16.02 | +0.19% | 5.85 | 0.49% |
| 2026-05-06 | 15.73 | 16.04 | 15.73 | 15.99 | +1.72% | 10.42 | 0.88% |
| 2026-04-30 | 15.85 | 16.00 | 15.66 | 15.72 | +0.32% | 11.63 | 0.99% |
| 2026-04-29 | 15.59 | 15.67 | 15.55 | 15.67 | +0.19% | 7.41 | 0.64% |
| 2026-04-28 | 15.42 | 15.77 | 15.42 | 15.64 | +1.69% | 10.62 | 0.91% |
| 2026-04-27 | 15.40 | 15.68 | 15.36 | 15.38 | +0.07% | 7.69 | 0.67% |
| 2026-04-24 | 15.40 | 15.46 | 15.25 | 15.37 | -0.58% | 4.48 | 0.39% |
| 2026-04-23 | 15.47 | 15.62 | 15.44 | 15.46 | +0.06% | 6.12 | 0.53% |
| 2026-04-22 | 15.52 | 15.73 | 15.43 | 15.45 | -0.96% | 7.76 | 0.67% |