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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.20 | 17.84 | 16.70 | 17.00 | +1.31% | 32.36 | 2.34% |
| 2026-03-20 | 17.64 | 17.78 | 16.59 | 16.78 | -4.98% | 32.22 | 2.32% |
| 2026-03-19 | 18.00 | 18.30 | 16.97 | 17.66 | -2.00% | 40.53 | 2.85% |
| 2026-03-18 | 16.38 | 18.14 | 16.07 | 18.02 | +9.28% | 45.08 | 3.16% |
| 2026-03-17 | 16.80 | 17.07 | 16.42 | 16.49 | -1.55% | 24.22 | 1.79% |
| 2026-03-16 | 15.58 | 16.94 | 15.45 | 16.75 | +7.51% | 36.68 | 2.80% |
| 2026-03-13 | 15.87 | 16.26 | 15.35 | 15.58 | -2.44% | 25.08 | 1.98% |
| 2026-03-12 | 16.30 | 16.45 | 15.57 | 15.97 | -2.02% | 29.96 | 2.34% |
| 2026-03-11 | 16.35 | 16.50 | 15.95 | 16.30 | -1.03% | 35.68 | 2.73% |
| 2026-03-10 | 15.50 | 17.29 | 15.50 | 16.47 | +4.77% | 54.48 | 4.03% |
| 2026-03-09 | 17.64 | 17.64 | 15.47 | 15.72 | -8.18% | 46.92 | 3.59% |
| 2026-03-06 | 17.00 | 17.85 | 16.65 | 17.12 | -1.95% | 42.31 | 3.06% |
| 2026-03-05 | 17.34 | 18.40 | 16.50 | 17.46 | -1.41% | 53.02 | 3.72% |
| 2026-03-04 | 18.80 | 18.80 | 17.69 | 17.71 | -9.87% | 62.04 | 4.29% |
| 2026-03-03 | 18.90 | 19.65 | 17.92 | 19.65 | +10.02% | 72.81 | 4.70% |
| 2026-03-02 | 17.50 | 17.86 | 15.92 | 17.86 | +9.98% | 70.71 | 5.14% |
| 2026-02-27 | 15.99 | 16.41 | 15.65 | 16.24 | +4.10% | 35.25 | 2.72% |
| 2026-02-26 | 14.64 | 15.79 | 14.63 | 15.60 | +5.76% | 41.32 | 3.33% |
| 2026-02-25 | 13.99 | 14.75 | 13.80 | 14.75 | +9.99% | 30.87 | 2.61% |
| 2026-02-24 | 13.41 | 13.41 | 13.12 | 13.41 | +10.01% | 20.69 | 1.92% |