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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.98 | 16.99 | 16.82 | 16.87 | -0.94% | 8.77 | 0.70% |
| 2025-10-21 | 17.01 | 17.28 | 17.00 | 17.03 | +0.18% | 16.24 | 1.28% |
| 2025-10-20 | 17.13 | 17.15 | 16.94 | 17.00 | +0.06% | 8.74 | 0.69% |
| 2025-10-17 | 17.28 | 17.45 | 16.98 | 16.99 | -1.96% | 12.90 | 1.01% |
| 2025-10-16 | 17.28 | 17.45 | 17.21 | 17.33 | -0.06% | 11.59 | 0.90% |
| 2025-10-15 | 17.20 | 17.40 | 17.05 | 17.34 | +0.81% | 14.07 | 1.10% |
| 2025-10-14 | 17.08 | 17.46 | 17.07 | 17.20 | +0.70% | 18.25 | 1.43% |
| 2025-10-13 | 16.90 | 17.12 | 16.88 | 17.08 | -1.04% | 16.35 | 1.30% |
| 2025-10-10 | 17.01 | 17.64 | 17.00 | 17.26 | +1.05% | 27.65 | 2.14% |
| 2025-10-09 | 17.08 | 17.16 | 16.86 | 17.08 | -0.18% | 20.31 | 1.61% |
| 2025-09-30 | 17.27 | 17.75 | 17.05 | 17.11 | -0.93% | 40.57 | 3.18% |
| 2025-09-29 | 17.00 | 17.95 | 16.94 | 17.27 | +1.65% | 37.99 | 2.94% |
| 2025-09-26 | 16.95 | 17.10 | 16.95 | 16.99 | -0.18% | 4.99 | 0.40% |
| 2025-09-25 | 17.06 | 17.11 | 16.98 | 17.02 | -0.18% | 5.75 | 0.45% |
| 2025-09-24 | 16.91 | 17.15 | 16.85 | 17.05 | +0.41% | 7.00 | 0.55% |
| 2025-09-23 | 17.10 | 17.12 | 16.79 | 16.98 | -1.11% | 7.44 | 0.59% |
| 2025-09-22 | 17.10 | 17.17 | 16.98 | 17.17 | +0.59% | 6.31 | 0.50% |
| 2025-09-19 | 17.05 | 17.19 | 17.00 | 17.07 | +0.12% | 8.26 | 0.65% |
| 2025-09-18 | 17.44 | 17.58 | 16.95 | 17.05 | -1.67% | 21.17 | 1.65% |
| 2025-09-17 | 17.53 | 17.60 | 17.33 | 17.34 | -0.96% | 18.78 | 1.44% |