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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.60 | 17.00 | 16.60 | 16.90 | +1.62% | 8.20 | 0.66% |
| 2025-12-16 | 16.61 | 16.75 | 16.58 | 16.63 | -0.18% | 4.99 | 0.40% |
| 2025-12-15 | 16.39 | 16.87 | 16.36 | 16.66 | +1.03% | 6.99 | 0.56% |
| 2025-12-12 | 16.35 | 16.55 | 16.29 | 16.49 | +0.86% | 5.89 | 0.48% |
| 2025-12-11 | 16.66 | 16.66 | 16.34 | 16.35 | -1.98% | 5.68 | 0.47% |
| 2025-12-10 | 16.58 | 16.69 | 16.46 | 16.68 | +0.30% | 4.87 | 0.40% |
| 2025-12-09 | 16.78 | 16.81 | 16.58 | 16.63 | -1.13% | 6.05 | 0.49% |
| 2025-12-08 | 16.79 | 17.07 | 16.76 | 16.82 | +1.82% | 14.56 | 1.16% |
| 2025-12-05 | 16.27 | 16.64 | 16.22 | 16.52 | +1.54% | 7.83 | 0.64% |
| 2025-12-04 | 16.22 | 16.30 | 16.18 | 16.27 | +0.31% | 2.71 | 0.23% |
| 2025-12-03 | 16.33 | 16.37 | 16.20 | 16.22 | -0.43% | 3.77 | 0.31% |
| 2025-12-02 | 16.39 | 16.40 | 16.27 | 16.29 | -0.67% | 3.02 | 0.25% |
| 2025-12-01 | 16.25 | 16.40 | 16.24 | 16.40 | +0.68% | 4.57 | 0.38% |
| 2025-11-28 | 16.25 | 16.31 | 16.22 | 16.29 | +0.06% | 3.74 | 0.31% |
| 2025-11-27 | 16.32 | 16.39 | 16.25 | 16.28 | -0.18% | 3.62 | 0.30% |
| 2025-11-26 | 16.37 | 16.42 | 16.31 | 16.31 | -0.49% | 3.32 | 0.27% |
| 2025-11-25 | 16.35 | 16.48 | 16.34 | 16.39 | +0.18% | 5.02 | 0.41% |
| 2025-11-24 | 16.30 | 16.38 | 16.20 | 16.36 | +0.80% | 4.40 | 0.36% |
| 2025-11-21 | 16.63 | 16.68 | 16.22 | 16.23 | -2.99% | 9.50 | 0.78% |
| 2025-11-20 | 16.97 | 17.04 | 16.72 | 16.73 | -0.18% | 8.15 | 0.65% |