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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.52 | 22.00 | 21.30 | 21.67 | +0.51% | 6.80 | 2.83% |
| 2025-08-18 | 21.23 | 21.73 | 21.16 | 21.56 | +2.33% | 6.59 | 2.77% |
| 2025-08-15 | 20.87 | 21.13 | 20.79 | 21.07 | +0.77% | 3.66 | 1.57% |
| 2025-08-14 | 20.96 | 21.48 | 20.82 | 20.91 | 0.00% | 5.96 | 2.55% |
| 2025-08-13 | 20.77 | 21.08 | 20.70 | 20.91 | +0.53% | 3.64 | 1.57% |
| 2025-08-12 | 20.70 | 20.99 | 20.66 | 20.80 | +0.14% | 2.47 | 1.07% |
| 2025-08-11 | 20.52 | 20.86 | 20.43 | 20.77 | +1.22% | 2.45 | 1.07% |
| 2025-08-08 | 21.00 | 21.03 | 20.50 | 20.52 | -2.10% | 3.26 | 1.43% |
| 2025-08-07 | 20.98 | 21.08 | 20.85 | 20.96 | -0.05% | 2.69 | 1.16% |
| 2025-08-06 | 20.73 | 21.10 | 20.66 | 20.97 | +1.16% | 3.85 | 1.66% |
| 2025-08-05 | 20.70 | 20.78 | 20.62 | 20.73 | -0.05% | 2.05 | 0.89% |
| 2025-08-04 | 20.49 | 20.89 | 20.33 | 20.74 | +0.19% | 2.27 | 0.99% |
| 2025-08-01 | 20.50 | 21.09 | 20.38 | 20.70 | +1.57% | 4.29 | 1.87% |
| 2025-07-31 | 20.55 | 20.75 | 20.37 | 20.38 | -1.12% | 2.41 | 1.06% |
| 2025-07-30 | 20.53 | 20.80 | 20.41 | 20.61 | +0.05% | 2.74 | 1.20% |
| 2025-07-29 | 20.66 | 20.69 | 20.37 | 20.60 | -0.24% | 1.92 | 0.85% |
| 2025-07-28 | 20.80 | 20.80 | 20.52 | 20.65 | -0.82% | 2.83 | 1.24% |
| 2025-07-25 | 20.70 | 20.93 | 20.65 | 20.82 | +0.48% | 3.50 | 1.52% |
| 2025-07-24 | 20.35 | 20.85 | 20.33 | 20.72 | +1.62% | 4.08 | 1.79% |
| 2025-07-23 | 20.32 | 20.64 | 20.30 | 20.39 | -0.10% | 3.10 | 1.37% |