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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.13 | 6.19 | 6.08 | 6.18 | +0.81% | 3.87 | 0.77% |
| 2025-07-21 | 6.03 | 6.13 | 6.03 | 6.13 | +1.48% | 2.97 | 0.60% |
| 2025-07-18 | 6.04 | 6.05 | 6.02 | 6.04 | +0.16% | 1.66 | 0.34% |
| 2025-07-17 | 6.04 | 6.05 | 6.02 | 6.03 | -0.16% | 1.44 | 0.29% |
| 2025-07-16 | 6.03 | 6.05 | 6.00 | 6.04 | 0.00% | 1.55 | 0.32% |
| 2025-07-15 | 6.11 | 6.12 | 6.03 | 6.04 | -0.98% | 2.62 | 0.53% |
| 2025-07-14 | 6.12 | 6.15 | 6.09 | 6.10 | +0.16% | 2.44 | 0.49% |
| 2025-07-11 | 6.07 | 6.16 | 6.06 | 6.09 | +0.33% | 3.28 | 0.66% |
| 2025-07-10 | 6.07 | 6.09 | 6.06 | 6.07 | 0.00% | 1.82 | 0.37% |
| 2025-07-09 | 6.10 | 6.11 | 6.07 | 6.07 | -0.49% | 1.84 | 0.37% |
| 2025-07-08 | 6.09 | 6.11 | 6.06 | 6.10 | +0.49% | 1.60 | 0.32% |
| 2025-07-07 | 6.08 | 6.09 | 6.05 | 6.07 | -0.16% | 1.31 | 0.27% |
| 2025-07-04 | 6.09 | 6.12 | 6.07 | 6.08 | -0.33% | 1.69 | 0.34% |
| 2025-07-03 | 6.12 | 6.13 | 6.07 | 6.10 | -0.32% | 2.09 | 0.42% |
| 2025-07-02 | 6.19 | 6.21 | 6.12 | 6.12 | -0.96% | 2.49 | 0.50% |
| 2025-07-01 | 6.21 | 6.22 | 6.17 | 6.18 | -0.48% | 1.63 | 0.32% |
| 2025-06-30 | 6.17 | 6.22 | 6.14 | 6.21 | +0.16% | 2.77 | 0.55% |
| 2025-06-27 | 6.17 | 6.22 | 6.13 | 6.20 | 0.00% | 2.61 | 0.52% |
| 2025-06-26 | 6.12 | 6.25 | 6.12 | 6.20 | +0.81% | 3.76 | 0.75% |
| 2025-06-25 | 6.09 | 6.16 | 6.05 | 6.15 | 0.00% | 5.26 | 1.06% |