人民网 sh.603000
18.23
+0.11%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.21 | 18.36 | 17.92 | 18.23 | +0.11% | 3.04 | 1.52% |
| 2026-05-21 | 18.74 | 19.00 | 18.20 | 18.21 | -2.72% | 3.98 | 1.94% |
| 2026-05-20 | 19.28 | 19.28 | 18.60 | 18.72 | -3.16% | 4.86 | 2.34% |
| 2026-05-19 | 18.90 | 19.39 | 18.80 | 19.33 | +2.22% | 3.91 | 1.84% |
| 2026-05-18 | 19.08 | 19.23 | 18.85 | 18.91 | -0.84% | 3.53 | 1.69% |
| 2026-05-15 | 19.13 | 19.64 | 18.91 | 19.07 | +0.26% | 4.86 | 2.28% |
| 2026-05-14 | 20.21 | 20.29 | 19.02 | 19.02 | -5.04% | 6.06 | 2.82% |
| 2026-05-13 | 19.96 | 20.08 | 19.69 | 20.03 | +0.60% | 3.61 | 1.64% |
| 2026-05-12 | 20.18 | 20.24 | 19.75 | 19.91 | -1.73% | 4.43 | 2.01% |
| 2026-05-11 | 19.99 | 20.55 | 19.86 | 20.26 | +1.55% | 6.86 | 3.07% |
| 2026-05-08 | 20.36 | 20.49 | 19.91 | 19.95 | -0.30% | 4.89 | 2.20% |
| 2026-05-07 | 19.60 | 20.05 | 19.40 | 20.01 | +2.46% | 5.55 | 2.53% |
| 2026-05-06 | 19.10 | 19.79 | 19.08 | 19.53 | +2.90% | 5.55 | 2.57% |
| 2026-04-30 | 19.11 | 19.25 | 18.52 | 18.98 | -2.72% | 5.59 | 2.68% |
| 2026-04-29 | 19.33 | 19.75 | 19.33 | 19.51 | +0.88% | 2.49 | 1.15% |
| 2026-04-28 | 19.73 | 19.75 | 19.23 | 19.34 | -2.32% | 2.86 | 1.33% |
| 2026-04-27 | 19.59 | 19.88 | 19.53 | 19.80 | +1.59% | 3.73 | 1.71% |
| 2026-04-24 | 19.52 | 19.68 | 19.20 | 19.49 | -0.71% | 2.91 | 1.36% |
| 2026-04-23 | 19.82 | 19.90 | 19.48 | 19.63 | -0.81% | 3.56 | 1.64% |
| 2026-04-22 | 19.76 | 19.79 | 19.52 | 19.79 | -0.40% | 2.69 | 1.24% |