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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.83 | 17.90 | 17.42 | 17.51 | -1.51% | 13.97 | 1.06% |
| 2025-09-15 | 18.00 | 18.09 | 17.68 | 17.78 | -1.21% | 7.81 | 0.58% |
| 2025-09-12 | 18.28 | 18.33 | 17.98 | 18.00 | -1.90% | 7.31 | 0.54% |
| 2025-09-11 | 17.89 | 18.35 | 17.79 | 18.34 | +2.73% | 8.88 | 0.66% |
| 2025-09-10 | 17.95 | 18.03 | 17.82 | 17.86 | -0.50% | 4.63 | 0.35% |
| 2025-09-09 | 17.93 | 18.05 | 17.84 | 17.95 | +0.33% | 5.51 | 0.41% |
| 2025-09-08 | 18.07 | 18.09 | 17.88 | 17.89 | -0.99% | 6.62 | 0.49% |
| 2025-09-05 | 18.05 | 18.10 | 17.87 | 18.06 | +0.50% | 5.89 | 0.44% |
| 2025-09-04 | 18.06 | 18.14 | 17.79 | 17.98 | -0.60% | 6.38 | 0.47% |
| 2025-09-03 | 18.72 | 18.74 | 17.93 | 18.08 | -3.09% | 9.34 | 0.69% |
| 2025-09-02 | 18.68 | 18.78 | 18.41 | 18.66 | -0.11% | 7.77 | 0.56% |
| 2025-09-01 | 18.86 | 18.93 | 18.60 | 18.68 | -0.90% | 9.31 | 0.67% |
| 2025-08-29 | 19.10 | 19.12 | 18.79 | 18.85 | -1.71% | 12.60 | 0.89% |
| 2025-08-28 | 18.92 | 19.18 | 18.70 | 19.18 | +1.36% | 7.78 | 0.55% |
| 2025-08-27 | 19.45 | 19.59 | 18.90 | 18.92 | -2.91% | 11.73 | 0.81% |
| 2025-08-26 | 19.73 | 19.73 | 19.45 | 19.49 | -1.31% | 7.91 | 0.54% |
| 2025-08-25 | 19.51 | 20.11 | 19.41 | 19.74 | +2.90% | 18.32 | 1.25% |
| 2025-08-22 | 18.55 | 19.30 | 18.51 | 19.19 | +3.15% | 12.88 | 0.91% |
| 2025-08-21 | 18.80 | 18.88 | 18.50 | 18.60 | -0.53% | 6.05 | 0.43% |
| 2025-08-20 | 18.40 | 18.72 | 18.28 | 18.70 | +1.18% | 7.00 | 0.51% |