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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.12 | 6.20 | 5.95 | 6.15 | -5.49% | 9.93 | 2.00% |
| 2025-06-23 | 6.71 | 6.73 | 6.36 | 6.51 | +0.61% | 9.63 | 1.81% |
| 2025-06-20 | 6.43 | 6.55 | 6.37 | 6.47 | +0.46% | 4.11 | 0.78% |
| 2025-06-19 | 6.45 | 6.52 | 6.35 | 6.44 | -0.31% | 3.77 | 0.72% |
| 2025-06-18 | 6.56 | 6.58 | 6.43 | 6.46 | -0.30% | 4.01 | 0.74% |
| 2025-06-17 | 6.39 | 6.54 | 6.30 | 6.48 | +1.52% | 6.78 | 1.26% |
| 2025-06-16 | 6.45 | 6.47 | 6.29 | 6.38 | -0.30% | 6.31 | 1.18% |
| 2025-06-13 | 6.15 | 6.47 | 6.15 | 6.40 | +6.61% | 12.68 | 2.41% |
| 2025-06-12 | 5.96 | 6.01 | 5.92 | 6.00 | +0.65% | 2.48 | 0.50% |
| 2025-06-11 | 5.95 | 5.98 | 5.90 | 5.96 | +0.49% | 2.01 | 0.40% |
| 2025-06-10 | 5.89 | 5.98 | 5.89 | 5.93 | +0.66% | 3.77 | 0.76% |
| 2025-06-09 | 5.88 | 5.91 | 5.84 | 5.89 | 0.00% | 2.41 | 0.49% |
| 2025-06-06 | 5.85 | 5.90 | 5.83 | 5.89 | +0.83% | 2.15 | 0.44% |
| 2025-06-05 | 5.85 | 5.87 | 5.83 | 5.85 | 0.00% | 1.34 | 0.28% |
| 2025-06-04 | 5.83 | 5.87 | 5.81 | 5.85 | +0.17% | 1.89 | 0.39% |
| 2025-06-03 | 5.84 | 5.89 | 5.82 | 5.84 | -0.33% | 1.97 | 0.40% |
| 2025-05-30 | 5.93 | 5.93 | 5.83 | 5.86 | -1.31% | 2.37 | 0.48% |
| 2025-05-29 | 5.91 | 5.96 | 5.89 | 5.93 | +0.16% | 1.79 | 0.36% |
| 2025-05-28 | 5.87 | 5.95 | 5.84 | 5.92 | +1.16% | 2.55 | 0.52% |
| 2025-05-27 | 5.87 | 5.87 | 5.83 | 5.86 | -0.17% | 0.87 | 0.18% |