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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.03 | 9.38 | 8.99 | 9.28 | +4.86% | 10.33 | 1.39% |
| 2025-11-18 | 9.18 | 9.25 | 8.78 | 8.85 | -3.80% | 7.27 | 1.00% |
| 2025-11-17 | 9.31 | 9.43 | 9.04 | 9.20 | +0.44% | 8.03 | 1.08% |
| 2025-11-14 | 9.30 | 9.55 | 9.11 | 9.16 | +0.88% | 10.49 | 1.40% |
| 2025-11-13 | 8.95 | 9.23 | 8.85 | 9.08 | +6.07% | 10.77 | 1.47% |
| 2025-11-12 | 8.52 | 8.69 | 8.37 | 8.56 | +0.59% | 6.13 | 0.89% |
| 2025-11-11 | 8.56 | 8.69 | 8.48 | 8.51 | -0.12% | 3.88 | 0.56% |
| 2025-11-10 | 8.52 | 8.67 | 8.46 | 8.52 | -1.73% | 5.31 | 0.77% |
| 2025-11-07 | 8.54 | 8.82 | 8.53 | 8.67 | +1.88% | 6.29 | 0.90% |
| 2025-11-06 | 8.34 | 8.58 | 8.33 | 8.51 | +1.43% | 5.21 | 0.76% |
| 2025-11-05 | 8.26 | 8.57 | 8.14 | 8.39 | +0.60% | 8.24 | 1.22% |
| 2025-11-04 | 9.12 | 9.17 | 8.32 | 8.34 | -9.54% | 17.07 | 2.46% |
| 2025-11-03 | 9.24 | 9.46 | 9.03 | 9.22 | -0.43% | 11.07 | 1.49% |
| 2025-10-31 | 9.30 | 9.45 | 9.05 | 9.26 | -1.91% | 18.16 | 2.43% |
| 2025-10-30 | 8.98 | 9.44 | 8.98 | 9.44 | +10.02% | 10.98 | 1.45% |
| 2025-10-29 | 8.40 | 8.59 | 8.30 | 8.58 | +3.87% | 6.05 | 0.88% |
| 2025-10-28 | 8.36 | 8.42 | 8.21 | 8.26 | -0.48% | 5.15 | 0.77% |
| 2025-10-27 | 8.33 | 8.46 | 8.24 | 8.30 | +0.48% | 5.61 | 0.83% |
| 2025-10-24 | 8.68 | 8.82 | 8.20 | 8.26 | -2.02% | 7.04 | 1.03% |
| 2025-10-23 | 8.51 | 8.57 | 8.24 | 8.43 | -0.12% | 5.79 | 0.85% |