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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.11 | 17.14 | 16.80 | 16.82 | -1.18% | 8.90 | 0.71% |
| 2026-01-15 | 17.20 | 17.33 | 16.96 | 17.02 | -1.56% | 10.00 | 0.79% |
| 2026-01-14 | 17.29 | 17.69 | 17.21 | 17.29 | -0.17% | 18.18 | 1.40% |
| 2026-01-13 | 17.41 | 17.67 | 17.26 | 17.32 | -0.17% | 11.52 | 0.89% |
| 2026-01-12 | 17.25 | 17.38 | 17.12 | 17.35 | +0.75% | 11.81 | 0.92% |
| 2026-01-09 | 17.14 | 17.27 | 17.10 | 17.22 | +0.47% | 10.57 | 0.83% |
| 2026-01-08 | 17.41 | 17.45 | 17.08 | 17.14 | -2.17% | 10.59 | 0.83% |
| 2026-01-07 | 17.80 | 17.84 | 17.39 | 17.52 | -1.41% | 13.57 | 1.04% |
| 2026-01-06 | 17.02 | 17.81 | 16.98 | 17.77 | +4.35% | 24.68 | 1.90% |
| 2026-01-05 | 16.68 | 17.06 | 16.67 | 17.03 | +2.34% | 14.79 | 1.18% |
| 2025-12-31 | 16.72 | 16.86 | 16.64 | 16.64 | -0.36% | 5.73 | 0.46% |
| 2025-12-30 | 16.69 | 16.79 | 16.65 | 16.70 | -0.24% | 4.34 | 0.35% |
| 2025-12-29 | 16.73 | 16.83 | 16.65 | 16.74 | 0.00% | 5.16 | 0.42% |
| 2025-12-26 | 16.75 | 16.95 | 16.73 | 16.74 | -0.12% | 9.76 | 0.78% |
| 2025-12-25 | 16.71 | 16.84 | 16.68 | 16.76 | +0.42% | 5.27 | 0.42% |
| 2025-12-24 | 16.73 | 16.79 | 16.65 | 16.69 | 0.00% | 4.76 | 0.38% |
| 2025-12-23 | 16.78 | 16.82 | 16.68 | 16.69 | -0.36% | 3.36 | 0.27% |
| 2025-12-22 | 16.82 | 16.82 | 16.72 | 16.75 | -0.42% | 4.29 | 0.34% |
| 2025-12-19 | 16.80 | 16.95 | 16.74 | 16.82 | +0.12% | 4.56 | 0.36% |
| 2025-12-18 | 16.82 | 16.88 | 16.67 | 16.80 | -0.59% | 5.71 | 0.46% |