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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.51 | 15.51 | 14.93 | 15.05 | -4.02% | 8.57 | 0.76% |
| 2026-03-20 | 15.92 | 15.96 | 15.68 | 15.68 | -1.32% | 4.99 | 0.43% |
| 2026-03-19 | 15.90 | 16.00 | 15.85 | 15.89 | -0.81% | 4.43 | 0.38% |
| 2026-03-18 | 16.09 | 16.09 | 15.89 | 16.02 | -0.19% | 5.22 | 0.44% |
| 2026-03-17 | 15.92 | 16.31 | 15.92 | 16.05 | +1.01% | 9.70 | 0.81% |
| 2026-03-16 | 15.97 | 15.97 | 15.81 | 15.89 | -0.56% | 4.61 | 0.39% |
| 2026-03-13 | 16.09 | 16.15 | 15.97 | 15.98 | -0.93% | 6.53 | 0.55% |
| 2026-03-12 | 16.10 | 16.15 | 16.03 | 16.13 | +0.06% | 4.19 | 0.35% |
| 2026-03-11 | 16.06 | 16.16 | 15.96 | 16.12 | +0.44% | 4.80 | 0.40% |
| 2026-03-10 | 16.05 | 16.12 | 15.98 | 16.05 | +0.63% | 3.72 | 0.31% |
| 2026-03-09 | 15.92 | 16.00 | 15.78 | 15.95 | -1.05% | 5.76 | 0.49% |
| 2026-03-06 | 15.92 | 16.15 | 15.90 | 16.12 | +0.94% | 4.13 | 0.35% |
| 2026-03-05 | 16.08 | 16.08 | 15.95 | 15.97 | +0.13% | 5.19 | 0.44% |
| 2026-03-04 | 16.20 | 16.23 | 15.80 | 15.95 | -2.39% | 10.57 | 0.89% |
| 2026-03-03 | 16.48 | 16.60 | 16.30 | 16.34 | -0.79% | 8.44 | 0.69% |
| 2026-03-02 | 16.46 | 16.53 | 16.29 | 16.47 | -0.78% | 8.20 | 0.67% |
| 2026-02-27 | 16.58 | 16.69 | 16.54 | 16.60 | 0.00% | 6.25 | 0.51% |
| 2026-02-26 | 16.78 | 16.80 | 16.56 | 16.60 | -0.84% | 8.51 | 0.69% |
| 2026-02-25 | 16.82 | 17.06 | 16.70 | 16.74 | -0.30% | 13.91 | 1.11% |
| 2026-02-24 | 16.93 | 16.93 | 16.78 | 16.79 | -0.12% | 5.37 | 0.43% |