招商轮船 sh.601872
18.08
+1.57%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.20 | 18.38 | 17.65 | 18.08 | +1.57% | 18.67 | 1.29% |
| 2026-05-21 | 17.72 | 18.89 | 17.72 | 17.80 | +0.39% | 28.66 | 1.94% |
| 2026-05-20 | 17.00 | 17.81 | 17.00 | 17.73 | +1.43% | 21.33 | 1.50% |
| 2026-05-19 | 17.34 | 17.88 | 17.10 | 17.48 | +2.52% | 18.10 | 1.28% |
| 2026-05-18 | 16.65 | 17.20 | 16.40 | 17.05 | -2.24% | 27.34 | 2.01% |
| 2026-05-15 | 17.90 | 17.98 | 17.26 | 17.44 | -3.11% | 20.75 | 1.46% |
| 2026-05-14 | 17.71 | 18.88 | 17.51 | 18.00 | 0.00% | 33.68 | 2.29% |
| 2026-05-13 | 17.94 | 18.45 | 17.82 | 18.00 | +1.18% | 23.54 | 1.61% |
| 2026-05-12 | 18.15 | 18.65 | 17.70 | 17.79 | -3.16% | 23.47 | 1.61% |
| 2026-05-11 | 19.00 | 19.00 | 17.90 | 18.37 | -5.75% | 43.29 | 2.94% |
| 2026-05-08 | 18.09 | 19.86 | 18.09 | 19.49 | +5.75% | 45.86 | 2.97% |
| 2026-05-07 | 18.49 | 19.51 | 17.72 | 18.43 | -1.13% | 48.97 | 3.28% |
| 2026-05-06 | 18.13 | 18.72 | 17.10 | 18.64 | +5.91% | 39.25 | 2.69% |
| 2026-04-30 | 17.20 | 17.93 | 16.88 | 17.60 | -0.06% | 20.55 | 1.46% |
| 2026-04-29 | 17.15 | 17.71 | 17.00 | 17.61 | +4.82% | 21.57 | 1.53% |
| 2026-04-28 | 17.19 | 17.43 | 16.66 | 16.80 | -2.27% | 18.88 | 1.38% |
| 2026-04-27 | 17.40 | 17.66 | 16.98 | 17.19 | -1.38% | 18.71 | 1.34% |
| 2026-04-24 | 17.44 | 17.60 | 16.90 | 17.43 | -0.51% | 24.66 | 1.77% |
| 2026-04-23 | 17.30 | 17.88 | 17.25 | 17.52 | -2.45% | 25.02 | 1.77% |
| 2026-04-22 | 18.88 | 18.97 | 17.38 | 17.96 | -5.92% | 41.14 | 2.84% |