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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.75 | 18.84 | 18.43 | 18.48 | -1.33% | 7.85 | 0.57% |
| 2025-08-18 | 18.87 | 19.06 | 18.60 | 18.73 | +0.53% | 13.64 | 0.97% |
| 2025-08-15 | 18.09 | 18.84 | 18.05 | 18.63 | +2.79% | 16.99 | 1.22% |
| 2025-08-14 | 18.12 | 18.43 | 18.06 | 18.12 | +0.27% | 9.71 | 0.71% |
| 2025-08-13 | 18.09 | 18.35 | 17.93 | 18.07 | +0.28% | 10.34 | 0.76% |
| 2025-08-12 | 18.06 | 18.10 | 17.96 | 18.03 | +0.06% | 3.98 | 0.30% |
| 2025-08-11 | 17.89 | 18.14 | 17.83 | 18.02 | +0.55% | 3.99 | 0.30% |
| 2025-08-08 | 17.99 | 18.05 | 17.88 | 17.92 | -0.82% | 3.05 | 0.23% |
| 2025-08-07 | 17.99 | 18.20 | 17.97 | 18.06 | +0.55% | 3.77 | 0.28% |
| 2025-08-06 | 17.91 | 17.99 | 17.83 | 17.97 | +0.44% | 3.38 | 0.25% |
| 2025-08-05 | 17.76 | 17.93 | 17.73 | 17.89 | +1.18% | 3.67 | 0.28% |
| 2025-08-04 | 17.60 | 17.73 | 17.55 | 17.68 | +0.11% | 2.71 | 0.21% |
| 2025-08-01 | 17.74 | 17.87 | 17.58 | 17.66 | -0.56% | 2.93 | 0.22% |
| 2025-07-31 | 18.05 | 18.12 | 17.69 | 17.76 | -1.92% | 5.88 | 0.44% |
| 2025-07-30 | 18.17 | 18.28 | 17.95 | 18.10 | -0.65% | 4.80 | 0.35% |
| 2025-07-29 | 18.28 | 18.31 | 17.98 | 18.22 | -0.60% | 5.71 | 0.42% |
| 2025-07-28 | 18.26 | 18.60 | 18.16 | 18.33 | +0.60% | 6.95 | 0.51% |
| 2025-07-25 | 18.38 | 18.42 | 18.20 | 18.22 | -0.86% | 6.40 | 0.47% |
| 2025-07-24 | 17.96 | 18.47 | 17.90 | 18.38 | +2.32% | 9.61 | 0.70% |
| 2025-07-23 | 17.93 | 18.34 | 17.86 | 17.97 | +0.78% | 9.65 | 0.71% |