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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.82 | 5.87 | 5.77 | 5.87 | +0.66% | 1.69 | 0.35% |
| 2025-05-23 | 5.89 | 5.90 | 5.82 | 5.83 | -1.31% | 2.78 | 0.57% |
| 2025-05-22 | 5.88 | 5.94 | 5.86 | 5.90 | +0.16% | 1.90 | 0.39% |
| 2025-05-21 | 5.89 | 5.91 | 5.88 | 5.89 | 0.00% | 1.77 | 0.36% |
| 2025-05-20 | 5.94 | 5.94 | 5.86 | 5.89 | -0.65% | 2.92 | 0.59% |
| 2025-05-19 | 5.93 | 5.99 | 5.90 | 5.93 | +0.16% | 2.51 | 0.50% |
| 2025-05-16 | 5.95 | 5.99 | 5.89 | 5.92 | -0.97% | 3.26 | 0.66% |
| 2025-05-15 | 6.20 | 6.23 | 5.98 | 5.98 | -2.68% | 5.82 | 1.14% |
| 2025-05-14 | 5.95 | 6.17 | 5.95 | 6.15 | +3.42% | 8.04 | 1.57% |
| 2025-05-13 | 6.00 | 6.03 | 5.89 | 5.94 | +0.99% | 5.44 | 1.09% |
| 2025-05-12 | 5.85 | 5.90 | 5.82 | 5.89 | +1.16% | 3.51 | 0.71% |
| 2025-05-09 | 5.85 | 5.87 | 5.79 | 5.82 | -0.33% | 2.45 | 0.50% |
| 2025-05-08 | 5.95 | 5.95 | 5.83 | 5.84 | -2.58% | 5.63 | 1.14% |
| 2025-05-07 | 5.98 | 6.01 | 5.87 | 5.99 | +1.81% | 4.55 | 0.91% |
| 2025-05-06 | 5.74 | 6.00 | 5.74 | 5.89 | +3.93% | 8.59 | 1.72% |