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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.88 | 17.96 | 17.68 | 17.83 | -0.28% | 5.51 | 0.41% |
| 2025-07-21 | 17.68 | 17.97 | 17.63 | 17.88 | +1.12% | 6.26 | 0.47% |
| 2025-07-18 | 17.28 | 17.77 | 17.28 | 17.68 | +2.36% | 7.96 | 0.60% |
| 2025-07-17 | 17.25 | 17.35 | 17.15 | 17.27 | +0.29% | 3.88 | 0.30% |
| 2025-07-16 | 17.21 | 17.37 | 17.04 | 17.22 | -0.74% | 5.13 | 0.40% |
| 2025-07-15 | 17.88 | 18.21 | 17.24 | 17.35 | +0.85% | 11.17 | 0.83% |
| 2025-07-14 | 17.32 | 17.42 | 17.20 | 17.20 | -0.28% | 5.47 | 0.41% |
| 2025-07-11 | 17.13 | 17.66 | 17.08 | 17.25 | +1.08% | 11.63 | 0.87% |
| 2025-07-10 | 16.94 | 17.23 | 16.94 | 17.07 | +0.57% | 4.22 | 0.32% |
| 2025-07-09 | 17.06 | 17.17 | 16.95 | 16.97 | -0.51% | 3.05 | 0.23% |
| 2025-07-08 | 16.87 | 17.10 | 16.84 | 17.06 | +0.98% | 3.23 | 0.25% |
| 2025-07-07 | 16.89 | 16.98 | 16.82 | 16.89 | -0.23% | 2.62 | 0.20% |
| 2025-07-04 | 16.96 | 17.18 | 16.81 | 16.93 | -0.29% | 3.48 | 0.27% |
| 2025-07-03 | 16.90 | 17.02 | 16.88 | 16.98 | +0.52% | 2.51 | 0.19% |
| 2025-07-02 | 16.95 | 16.97 | 16.85 | 16.89 | -0.34% | 2.34 | 0.18% |
| 2025-07-01 | 17.09 | 17.14 | 16.86 | 16.95 | -0.85% | 3.40 | 0.26% |
| 2025-06-30 | 17.25 | 17.33 | 17.03 | 17.10 | -0.90% | 4.64 | 0.36% |
| 2025-06-27 | 17.21 | 17.75 | 17.18 | 17.25 | +0.23% | 10.09 | 0.76% |
| 2025-06-26 | 17.40 | 17.45 | 17.16 | 17.21 | -0.45% | 8.52 | 0.65% |
| 2025-06-25 | 16.67 | 17.38 | 16.67 | 17.29 | +3.97% | 10.59 | 0.81% |