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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.16 | 11.62 | 11.07 | 11.22 | -1.49% | 11.94 | 1.31% |
| 2026-01-15 | 11.14 | 11.72 | 11.12 | 11.39 | +1.24% | 10.74 | 1.16% |
| 2026-01-14 | 11.35 | 11.66 | 10.90 | 11.25 | +0.36% | 12.90 | 1.43% |
| 2026-01-13 | 10.72 | 11.35 | 10.64 | 11.21 | +4.77% | 16.43 | 1.84% |
| 2026-01-12 | 10.08 | 10.81 | 9.86 | 10.70 | +8.85% | 20.28 | 2.40% |
| 2026-01-09 | 9.86 | 10.08 | 9.67 | 9.83 | +2.40% | 14.08 | 1.77% |
| 2026-01-08 | 9.48 | 9.80 | 9.39 | 9.60 | +6.55% | 15.40 | 1.98% |
| 2026-01-07 | 9.25 | 9.48 | 8.97 | 9.01 | -1.42% | 6.46 | 0.87% |
| 2026-01-06 | 8.91 | 9.20 | 8.89 | 9.14 | +1.90% | 7.50 | 1.02% |
| 2026-01-05 | 8.98 | 9.17 | 8.85 | 8.97 | -0.11% | 7.71 | 1.06% |
| 2025-12-31 | 8.96 | 9.12 | 8.90 | 8.98 | 0.00% | 5.12 | 0.70% |
| 2025-12-30 | 9.04 | 9.09 | 8.93 | 8.98 | -1.54% | 4.40 | 0.61% |
| 2025-12-29 | 8.92 | 9.15 | 8.66 | 9.12 | +2.36% | 8.18 | 1.13% |
| 2025-12-26 | 8.95 | 9.06 | 8.78 | 8.91 | 0.00% | 4.74 | 0.66% |
| 2025-12-25 | 8.75 | 9.03 | 8.68 | 8.91 | +1.95% | 5.45 | 0.76% |
| 2025-12-24 | 8.73 | 8.83 | 8.57 | 8.74 | -2.02% | 7.26 | 1.03% |
| 2025-12-23 | 8.68 | 9.02 | 8.67 | 8.92 | -0.11% | 6.24 | 0.87% |
| 2025-12-22 | 8.53 | 9.03 | 8.51 | 8.93 | +4.94% | 9.59 | 1.34% |
| 2025-12-19 | 8.59 | 8.65 | 8.43 | 8.51 | -4.17% | 6.51 | 0.94% |
| 2025-12-18 | 8.74 | 8.98 | 8.73 | 8.88 | +1.37% | 5.35 | 0.75% |