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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.06 | 6.07 | 6.05 | 6.05 | 0.00% | 1.72 | 0.35% |
| 2025-08-18 | 6.06 | 6.09 | 6.05 | 6.05 | 0.00% | 2.76 | 0.56% |
| 2025-08-15 | 6.08 | 6.11 | 6.05 | 6.05 | -0.49% | 2.77 | 0.56% |
| 2025-08-14 | 6.10 | 6.18 | 6.07 | 6.08 | -0.16% | 2.84 | 0.57% |
| 2025-08-13 | 6.12 | 6.14 | 6.08 | 6.09 | -0.49% | 1.94 | 0.39% |
| 2025-08-12 | 6.12 | 6.15 | 6.11 | 6.12 | 0.00% | 1.46 | 0.29% |
| 2025-08-11 | 6.15 | 6.17 | 6.11 | 6.12 | -0.64% | 1.85 | 0.37% |
| 2025-08-08 | 6.15 | 6.18 | 6.14 | 6.16 | +0.16% | 1.44 | 0.29% |
| 2025-08-07 | 6.20 | 6.21 | 6.14 | 6.15 | -0.80% | 1.77 | 0.35% |
| 2025-08-06 | 6.07 | 6.20 | 6.07 | 6.20 | +2.12% | 3.92 | 0.78% |
| 2025-08-05 | 6.02 | 6.08 | 6.01 | 6.07 | +0.82% | 1.75 | 0.35% |
| 2025-08-04 | 5.98 | 6.03 | 5.97 | 6.02 | +0.33% | 1.00 | 0.21% |
| 2025-08-01 | 6.01 | 6.03 | 5.98 | 6.00 | -0.17% | 1.73 | 0.35% |
| 2025-07-31 | 6.10 | 6.11 | 6.00 | 6.01 | -1.78% | 3.28 | 0.67% |
| 2025-07-30 | 6.09 | 6.17 | 6.07 | 6.12 | +0.49% | 2.45 | 0.49% |
| 2025-07-29 | 6.11 | 6.13 | 6.07 | 6.09 | -0.32% | 1.85 | 0.37% |
| 2025-07-28 | 6.23 | 6.24 | 6.10 | 6.11 | -1.75% | 3.15 | 0.63% |
| 2025-07-25 | 6.26 | 6.33 | 6.21 | 6.22 | -0.16% | 3.50 | 0.69% |
| 2025-07-24 | 6.20 | 6.23 | 6.17 | 6.23 | +0.96% | 2.88 | 0.57% |
| 2025-07-23 | 6.20 | 6.24 | 6.15 | 6.17 | -0.16% | 3.56 | 0.71% |