招商证券 sh.600999
17.50
+0.92%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.97 | 17.04 | 16.72 | 16.73 | -0.18% | 8.15 | 0.65% |
| 2025-11-19 | 16.73 | 16.81 | 16.68 | 16.76 | +0.18% | 4.63 | 0.37% |
| 2025-11-18 | 16.80 | 16.91 | 16.72 | 16.73 | -0.42% | 6.93 | 0.56% |
| 2025-11-17 | 16.97 | 17.00 | 16.78 | 16.80 | -1.00% | 7.87 | 0.63% |
| 2025-11-14 | 17.12 | 17.17 | 16.97 | 16.97 | -1.28% | 7.28 | 0.57% |
| 2025-11-13 | 17.15 | 17.23 | 17.08 | 17.19 | +0.29% | 8.61 | 0.68% |
| 2025-11-12 | 17.30 | 17.30 | 17.06 | 17.14 | -0.75% | 7.52 | 0.59% |
| 2025-11-11 | 17.41 | 17.45 | 17.24 | 17.27 | -0.75% | 7.32 | 0.57% |
| 2025-11-10 | 17.27 | 17.48 | 17.24 | 17.40 | +0.87% | 10.53 | 0.82% |
| 2025-11-07 | 17.33 | 17.34 | 17.25 | 17.25 | -0.52% | 6.18 | 0.48% |
| 2025-11-06 | 17.28 | 17.51 | 17.26 | 17.34 | +0.52% | 10.31 | 0.80% |
| 2025-11-05 | 17.22 | 17.31 | 17.17 | 17.25 | -0.40% | 5.40 | 0.42% |
| 2025-11-04 | 17.39 | 17.41 | 17.25 | 17.32 | -0.40% | 6.48 | 0.50% |
| 2025-11-03 | 17.33 | 17.40 | 17.19 | 17.39 | +0.35% | 7.41 | 0.58% |
| 2025-10-31 | 17.51 | 17.58 | 17.30 | 17.33 | -0.57% | 10.64 | 0.82% |
| 2025-10-30 | 17.63 | 17.69 | 17.43 | 17.43 | -1.30% | 11.68 | 0.90% |
| 2025-10-29 | 17.34 | 17.74 | 17.30 | 17.66 | +1.79% | 16.37 | 1.26% |
| 2025-10-28 | 17.39 | 17.44 | 17.26 | 17.35 | -0.34% | 10.24 | 0.80% |
| 2025-10-27 | 17.20 | 17.52 | 17.13 | 17.41 | +1.99% | 22.21 | 1.72% |
| 2025-10-24 | 16.95 | 17.09 | 16.94 | 17.07 | +0.71% | 9.13 | 0.72% |