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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.68 | 9.08 | 8.45 | 8.72 | -2.01% | 15.67 | 2.21% |
| 2025-09-15 | 8.63 | 9.12 | 8.62 | 8.90 | +7.17% | 18.74 | 2.59% |
| 2025-09-12 | 8.46 | 8.62 | 8.14 | 8.30 | +3.46% | 16.53 | 2.43% |
| 2025-09-11 | 7.90 | 8.20 | 7.89 | 8.02 | -0.12% | 9.75 | 1.49% |
| 2025-09-10 | 7.84 | 8.16 | 7.80 | 8.03 | -0.37% | 13.59 | 2.09% |
| 2025-09-09 | 7.87 | 8.40 | 7.59 | 8.06 | +2.39% | 23.05 | 3.50% |
| 2025-09-08 | 7.66 | 7.87 | 7.61 | 7.87 | +9.97% | 9.02 | 1.42% |
| 2025-09-05 | 6.99 | 7.21 | 6.97 | 7.16 | +5.87% | 11.93 | 2.06% |
| 2025-09-04 | 6.70 | 6.90 | 6.70 | 6.76 | +2.25% | 8.45 | 1.52% |
| 2025-09-03 | 6.62 | 6.67 | 6.51 | 6.62 | +0.15% | 3.43 | 0.64% |
| 2025-09-02 | 6.62 | 6.63 | 6.52 | 6.61 | +0.15% | 4.34 | 0.81% |
| 2025-09-01 | 6.50 | 6.68 | 6.46 | 6.60 | +2.47% | 5.67 | 1.06% |
| 2025-08-29 | 6.66 | 6.69 | 6.40 | 6.44 | -2.84% | 5.86 | 1.11% |
| 2025-08-28 | 6.48 | 6.71 | 6.47 | 6.62 | +2.93% | 7.74 | 1.43% |
| 2025-08-27 | 6.61 | 6.64 | 6.44 | 6.44 | -2.55% | 4.53 | 0.85% |
| 2025-08-26 | 6.53 | 6.63 | 6.52 | 6.61 | +0.91% | 4.93 | 0.92% |
| 2025-08-25 | 6.49 | 6.56 | 6.43 | 6.55 | +0.15% | 6.59 | 1.25% |
| 2025-08-22 | 6.23 | 6.59 | 6.23 | 6.54 | +6.12% | 14.85 | 2.81% |
| 2025-08-21 | 6.09 | 6.16 | 6.08 | 6.16 | +0.81% | 2.77 | 0.55% |
| 2025-08-20 | 6.05 | 6.11 | 6.02 | 6.11 | +0.98% | 2.25 | 0.46% |