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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.63 | 15.65 | 15.54 | 15.60 | -0.19% | 2.68 | 0.23% |
| 2026-04-20 | 15.75 | 15.76 | 15.55 | 15.63 | -0.51% | 5.15 | 0.44% |
| 2026-04-17 | 15.85 | 15.85 | 15.69 | 15.71 | -0.88% | 4.07 | 0.35% |
| 2026-04-16 | 15.92 | 15.97 | 15.82 | 15.85 | 0.00% | 4.70 | 0.40% |
| 2026-04-15 | 15.95 | 15.99 | 15.84 | 15.85 | -0.44% | 2.73 | 0.23% |
| 2026-04-14 | 15.91 | 15.95 | 15.75 | 15.92 | +0.63% | 3.83 | 0.33% |
| 2026-04-13 | 15.77 | 15.96 | 15.73 | 15.82 | -0.38% | 4.16 | 0.35% |
| 2026-04-10 | 15.81 | 16.19 | 15.71 | 15.88 | +1.99% | 9.83 | 0.83% |
| 2026-04-09 | 15.75 | 15.75 | 15.52 | 15.57 | -2.01% | 4.22 | 0.36% |
| 2026-04-08 | 15.80 | 15.90 | 15.67 | 15.89 | +2.19% | 5.55 | 0.47% |
| 2026-04-07 | 15.56 | 15.63 | 15.45 | 15.55 | 0.00% | 2.75 | 0.24% |
| 2026-04-03 | 15.67 | 15.72 | 15.54 | 15.55 | -0.64% | 2.73 | 0.24% |
| 2026-04-02 | 15.73 | 15.75 | 15.60 | 15.65 | -0.70% | 3.28 | 0.28% |
| 2026-04-01 | 15.66 | 15.82 | 15.59 | 15.76 | +2.07% | 4.83 | 0.41% |
| 2026-03-31 | 15.29 | 15.61 | 15.29 | 15.44 | +1.05% | 5.93 | 0.51% |
| 2026-03-30 | 15.22 | 15.36 | 15.16 | 15.28 | -0.20% | 2.85 | 0.25% |
| 2026-03-27 | 15.07 | 15.36 | 15.04 | 15.31 | +0.92% | 2.77 | 0.24% |
| 2026-03-26 | 15.37 | 15.39 | 15.14 | 15.17 | -1.37% | 2.81 | 0.25% |
| 2026-03-25 | 15.29 | 15.47 | 15.25 | 15.38 | +0.85% | 3.32 | 0.29% |
| 2026-03-24 | 15.15 | 15.30 | 15.05 | 15.25 | +1.33% | 4.15 | 0.37% |