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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.87 | 15.90 | 15.79 | 15.81 | -0.49% | 2.63 | 0.22% |
| 2025-05-23 | 16.07 | 16.13 | 15.89 | 15.89 | -1.15% | 2.47 | 0.20% |
| 2025-05-22 | 16.18 | 16.18 | 16.05 | 16.08 | -0.60% | 1.99 | 0.16% |
| 2025-05-21 | 16.18 | 16.24 | 16.15 | 16.17 | -0.06% | 2.14 | 0.17% |
| 2025-05-20 | 16.23 | 16.24 | 16.13 | 16.18 | 0.00% | 2.39 | 0.19% |
| 2025-05-19 | 16.22 | 16.25 | 16.12 | 16.18 | -0.12% | 1.94 | 0.16% |
| 2025-05-16 | 16.43 | 16.45 | 16.19 | 16.20 | -1.48% | 4.05 | 0.33% |
| 2025-05-15 | 16.72 | 16.77 | 16.44 | 16.45 | -1.97% | 4.14 | 0.33% |
| 2025-05-14 | 16.41 | 17.03 | 16.27 | 16.78 | +2.49% | 8.20 | 0.64% |
| 2025-05-13 | 16.54 | 16.59 | 16.34 | 16.37 | -0.47% | 3.89 | 0.31% |
| 2025-05-12 | 16.19 | 16.48 | 16.11 | 16.45 | +2.24% | 4.73 | 0.38% |
| 2025-05-09 | 16.30 | 16.31 | 16.09 | 16.09 | -1.19% | 2.96 | 0.24% |
| 2025-05-08 | 16.23 | 16.37 | 16.15 | 16.28 | +0.18% | 3.10 | 0.25% |
| 2025-05-07 | 16.60 | 16.68 | 16.21 | 16.25 | +0.84% | 5.33 | 0.43% |
| 2025-05-06 | 16.05 | 16.14 | 15.99 | 16.12 | +0.79% | 3.51 | 0.29% |