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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.93 | 17.05 | 16.80 | 16.81 | -0.71% | 5.88 | 0.47% |
| 2026-02-12 | 17.15 | 17.18 | 16.90 | 16.93 | -1.46% | 7.40 | 0.59% |
| 2026-02-11 | 17.22 | 17.27 | 17.13 | 17.18 | -0.35% | 5.05 | 0.40% |
| 2026-02-10 | 17.17 | 17.30 | 17.10 | 17.24 | +0.41% | 6.65 | 0.52% |
| 2026-02-09 | 17.00 | 17.25 | 16.93 | 17.17 | +1.78% | 7.58 | 0.60% |
| 2026-02-06 | 16.90 | 16.98 | 16.83 | 16.87 | -0.76% | 5.44 | 0.43% |
| 2026-02-05 | 16.85 | 17.08 | 16.81 | 17.00 | +0.77% | 7.87 | 0.63% |
| 2026-02-04 | 16.65 | 16.91 | 16.61 | 16.87 | +1.08% | 8.76 | 0.70% |
| 2026-02-03 | 16.95 | 16.99 | 16.57 | 16.69 | -0.95% | 10.35 | 0.83% |
| 2026-02-02 | 17.07 | 17.34 | 16.83 | 16.85 | -1.52% | 10.93 | 0.86% |
| 2026-01-30 | 17.20 | 17.35 | 16.94 | 17.11 | -0.93% | 10.75 | 0.85% |
| 2026-01-29 | 17.09 | 17.32 | 16.82 | 17.27 | +0.94% | 14.35 | 1.14% |
| 2026-01-28 | 16.99 | 17.34 | 16.96 | 17.11 | +1.06% | 17.92 | 1.40% |
| 2026-01-27 | 17.00 | 17.15 | 16.86 | 16.93 | -0.65% | 10.87 | 0.86% |
| 2026-01-26 | 16.71 | 17.12 | 16.71 | 17.04 | +1.91% | 16.06 | 1.28% |
| 2026-01-23 | 16.86 | 16.87 | 16.70 | 16.72 | -0.48% | 8.34 | 0.67% |
| 2026-01-22 | 16.76 | 16.96 | 16.75 | 16.80 | +0.30% | 6.25 | 0.50% |
| 2026-01-21 | 16.85 | 16.89 | 16.72 | 16.75 | -0.95% | 6.80 | 0.55% |
| 2026-01-20 | 16.76 | 16.94 | 16.75 | 16.91 | +0.77% | 6.50 | 0.52% |
| 2026-01-19 | 16.83 | 16.88 | 16.70 | 16.78 | -0.24% | 6.64 | 0.53% |