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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.53 | 8.63 | 8.39 | 8.44 | -2.63% | 5.95 | 0.87% |
| 2025-10-21 | 8.73 | 8.77 | 8.53 | 8.67 | -0.57% | 4.35 | 0.62% |
| 2025-10-20 | 8.63 | 8.82 | 8.54 | 8.72 | +1.15% | 5.49 | 0.78% |
| 2025-10-17 | 8.85 | 8.90 | 8.59 | 8.62 | -1.92% | 4.73 | 0.67% |
| 2025-10-16 | 8.84 | 8.92 | 8.68 | 8.79 | +1.26% | 6.34 | 0.88% |
| 2025-10-15 | 8.93 | 8.97 | 8.42 | 8.68 | -3.42% | 8.74 | 1.24% |
| 2025-10-14 | 9.20 | 9.30 | 8.92 | 8.99 | -0.44% | 9.68 | 1.31% |
| 2025-10-13 | 8.86 | 9.25 | 8.71 | 9.03 | +4.96% | 15.00 | 2.05% |
| 2025-10-10 | 8.43 | 8.74 | 8.38 | 8.60 | +4.08% | 10.22 | 1.46% |
| 2025-10-09 | 8.38 | 8.46 | 7.99 | 8.26 | -6.19% | 14.59 | 2.18% |
| 2025-09-30 | 8.52 | 8.84 | 8.52 | 8.81 | +1.60% | 6.45 | 0.91% |
| 2025-09-29 | 8.48 | 8.67 | 8.20 | 8.67 | +2.46% | 7.62 | 1.10% |
| 2025-09-26 | 8.50 | 8.60 | 8.40 | 8.46 | -1.39% | 5.03 | 0.73% |
| 2025-09-25 | 8.78 | 8.83 | 8.43 | 8.58 | -3.46% | 8.22 | 1.18% |
| 2025-09-24 | 8.80 | 9.03 | 8.64 | 8.89 | +2.87% | 9.34 | 1.30% |
| 2025-09-23 | 8.56 | 8.84 | 8.43 | 8.64 | -0.68% | 7.77 | 1.11% |
| 2025-09-22 | 8.63 | 8.72 | 8.33 | 8.70 | -1.02% | 10.38 | 1.49% |
| 2025-09-19 | 8.53 | 8.91 | 8.43 | 8.79 | +2.19% | 10.85 | 1.52% |
| 2025-09-18 | 8.81 | 8.90 | 8.49 | 8.60 | -3.13% | 11.33 | 1.60% |
| 2025-09-17 | 8.96 | 9.22 | 8.71 | 8.88 | +1.82% | 11.06 | 1.53% |