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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.19 | 13.21 | 12.12 | 12.19 | -7.79% | 23.05 | 2.30% |
| 2026-02-12 | 12.44 | 13.22 | 12.44 | 13.22 | +9.98% | 13.33 | 1.27% |
| 2026-02-11 | 12.32 | 12.44 | 12.00 | 12.02 | -2.44% | 9.41 | 0.96% |
| 2026-02-10 | 11.99 | 12.38 | 11.60 | 12.32 | +2.50% | 11.60 | 1.19% |
| 2026-02-09 | 11.65 | 12.18 | 11.60 | 12.02 | +5.81% | 12.59 | 1.30% |
| 2026-02-06 | 11.50 | 11.55 | 11.23 | 11.36 | -2.49% | 9.26 | 1.01% |
| 2026-02-05 | 12.00 | 12.24 | 11.42 | 11.65 | -2.92% | 14.71 | 1.55% |
| 2026-02-04 | 11.70 | 12.15 | 11.49 | 12.00 | +4.17% | 18.31 | 1.91% |
| 2026-02-03 | 11.07 | 11.55 | 10.84 | 11.52 | +6.77% | 14.57 | 1.61% |
| 2026-02-02 | 11.30 | 11.60 | 10.73 | 10.79 | -5.02% | 14.16 | 1.58% |
| 2026-01-30 | 11.08 | 11.50 | 11.03 | 11.36 | +2.99% | 14.91 | 1.63% |
| 2026-01-29 | 11.40 | 11.52 | 10.95 | 11.03 | -1.25% | 12.78 | 1.42% |
| 2026-01-28 | 11.42 | 11.44 | 10.94 | 11.17 | -0.62% | 11.92 | 1.32% |
| 2026-01-27 | 11.22 | 11.64 | 11.10 | 11.24 | -1.23% | 13.66 | 1.50% |
| 2026-01-26 | 11.05 | 11.45 | 11.05 | 11.38 | +5.27% | 15.97 | 1.75% |
| 2026-01-23 | 10.98 | 11.10 | 10.69 | 10.81 | -2.26% | 10.29 | 1.17% |
| 2026-01-22 | 11.05 | 11.45 | 11.00 | 11.06 | +0.09% | 7.89 | 0.88% |
| 2026-01-21 | 11.17 | 11.28 | 10.92 | 11.05 | -1.78% | 9.18 | 1.03% |
| 2026-01-20 | 11.45 | 11.56 | 11.05 | 11.25 | -1.75% | 9.94 | 1.10% |
| 2026-01-19 | 11.28 | 11.72 | 11.28 | 11.45 | +2.05% | 10.54 | 1.13% |