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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.40 | 8.82 | 8.36 | 8.76 | +4.78% | 7.34 | 1.05% |
| 2025-12-16 | 8.60 | 8.62 | 8.30 | 8.36 | -3.02% | 4.61 | 0.68% |
| 2025-12-15 | 8.32 | 8.84 | 8.29 | 8.62 | +2.86% | 8.43 | 1.21% |
| 2025-12-12 | 8.26 | 8.49 | 8.25 | 8.38 | +2.20% | 6.52 | 0.97% |
| 2025-12-11 | 8.33 | 8.39 | 8.19 | 8.20 | -0.24% | 3.55 | 0.53% |
| 2025-12-10 | 8.10 | 8.24 | 7.94 | 8.22 | -0.12% | 4.63 | 0.70% |
| 2025-12-09 | 8.37 | 8.45 | 8.16 | 8.23 | -1.32% | 5.47 | 0.82% |
| 2025-12-08 | 8.32 | 8.37 | 8.20 | 8.34 | +0.24% | 6.40 | 0.96% |
| 2025-12-05 | 8.70 | 8.80 | 8.23 | 8.32 | -5.88% | 13.64 | 2.01% |
| 2025-12-04 | 8.93 | 9.19 | 8.81 | 8.84 | +0.91% | 8.79 | 1.21% |
| 2025-12-03 | 8.70 | 8.93 | 8.61 | 8.76 | +0.69% | 10.09 | 1.42% |
| 2025-12-02 | 9.47 | 9.66 | 8.69 | 8.70 | -9.94% | 21.58 | 2.99% |
| 2025-12-01 | 8.96 | 9.69 | 8.94 | 9.66 | +9.65% | 21.61 | 2.82% |
| 2025-11-28 | 8.76 | 8.95 | 8.65 | 8.81 | +1.85% | 6.14 | 0.87% |
| 2025-11-27 | 8.61 | 8.77 | 8.58 | 8.65 | 0.00% | 4.77 | 0.68% |
| 2025-11-26 | 8.68 | 8.79 | 8.50 | 8.65 | -2.26% | 8.08 | 1.16% |
| 2025-11-25 | 8.81 | 9.01 | 8.67 | 8.85 | -1.99% | 8.91 | 1.25% |
| 2025-11-24 | 9.03 | 9.29 | 8.88 | 9.03 | +2.96% | 12.66 | 1.72% |
| 2025-11-21 | 9.00 | 9.27 | 8.76 | 8.77 | -2.23% | 8.01 | 1.11% |
| 2025-11-20 | 9.14 | 9.26 | 8.93 | 8.97 | -3.34% | 6.71 | 0.92% |