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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.28 | 16.80 | 16.28 | 16.63 | +2.27% | 5.74 | 0.45% |
| 2025-06-23 | 16.04 | 16.35 | 16.00 | 16.26 | +0.72% | 2.54 | 0.21% |
| 2025-06-20 | 16.13 | 16.22 | 16.10 | 16.14 | +0.12% | 1.75 | 0.14% |
| 2025-06-19 | 16.28 | 16.30 | 16.02 | 16.13 | -0.96% | 2.90 | 0.24% |
| 2025-06-18 | 16.42 | 16.45 | 16.14 | 16.28 | -0.89% | 2.13 | 0.17% |
| 2025-06-17 | 16.35 | 16.43 | 16.30 | 16.43 | +0.36% | 2.44 | 0.20% |
| 2025-06-16 | 16.09 | 16.38 | 16.09 | 16.37 | +1.08% | 2.69 | 0.22% |
| 2025-06-13 | 16.31 | 16.32 | 16.11 | 16.19 | -0.72% | 3.53 | 0.29% |
| 2025-06-12 | 16.25 | 16.45 | 16.24 | 16.31 | 0.00% | 3.20 | 0.26% |
| 2025-06-11 | 16.08 | 16.42 | 16.07 | 16.31 | +1.70% | 4.58 | 0.37% |
| 2025-06-10 | 16.25 | 16.30 | 15.99 | 16.04 | -1.32% | 2.87 | 0.23% |
| 2025-06-09 | 16.13 | 16.29 | 16.10 | 16.25 | +1.33% | 3.09 | 0.25% |
| 2025-06-06 | 16.17 | 16.20 | 16.03 | 16.04 | -0.66% | 2.20 | 0.18% |
| 2025-06-05 | 16.05 | 16.18 | 16.02 | 16.14 | +0.67% | 3.44 | 0.28% |
| 2025-06-04 | 15.83 | 16.10 | 15.82 | 16.04 | +1.23% | 3.53 | 0.29% |
| 2025-06-03 | 15.66 | 15.84 | 15.63 | 15.84 | +0.74% | 2.54 | 0.21% |
| 2025-05-30 | 15.81 | 15.82 | 15.68 | 15.73 | -0.61% | 2.58 | 0.21% |
| 2025-05-29 | 15.75 | 15.89 | 15.74 | 15.82 | +0.49% | 2.62 | 0.22% |
| 2025-05-28 | 15.80 | 15.83 | 15.72 | 15.75 | -0.31% | 1.56 | 0.13% |
| 2025-05-27 | 15.82 | 15.85 | 15.75 | 15.79 | -0.12% | 1.72 | 0.14% |