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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.38 | 20.44 | 20.21 | 20.41 | +0.20% | 2.38 | 1.06% |
| 2025-07-21 | 20.46 | 20.48 | 20.28 | 20.37 | -0.44% | 2.01 | 0.89% |
| 2025-07-18 | 20.36 | 20.59 | 20.26 | 20.46 | +1.09% | 3.09 | 1.37% |
| 2025-07-17 | 20.15 | 20.25 | 20.09 | 20.24 | +0.39% | 2.06 | 0.92% |
| 2025-07-16 | 20.08 | 20.42 | 20.07 | 20.16 | -0.15% | 2.43 | 1.08% |
| 2025-07-15 | 20.27 | 20.27 | 19.90 | 20.19 | -0.39% | 2.96 | 1.33% |
| 2025-07-14 | 20.77 | 20.82 | 20.25 | 20.27 | -2.90% | 4.89 | 2.15% |
| 2025-07-11 | 20.36 | 21.07 | 20.16 | 20.88 | +2.54% | 6.99 | 3.04% |
| 2025-07-10 | 19.98 | 20.46 | 19.93 | 20.36 | +1.44% | 4.32 | 1.91% |
| 2025-07-09 | 19.78 | 20.65 | 19.76 | 20.07 | +1.51% | 5.13 | 2.28% |
| 2025-07-08 | 19.67 | 19.81 | 19.63 | 19.77 | +0.45% | 1.16 | 0.53% |
| 2025-07-07 | 19.65 | 19.77 | 19.62 | 19.68 | -0.20% | 0.85 | 0.39% |
| 2025-07-04 | 19.80 | 19.89 | 19.65 | 19.72 | -0.40% | 1.39 | 0.63% |
| 2025-07-03 | 19.75 | 19.90 | 19.70 | 19.80 | +0.20% | 1.00 | 0.45% |
| 2025-07-02 | 19.90 | 19.92 | 19.68 | 19.76 | -0.65% | 1.43 | 0.65% |
| 2025-07-01 | 20.09 | 20.11 | 19.84 | 19.89 | -0.94% | 1.55 | 0.70% |
| 2025-06-30 | 19.95 | 20.12 | 19.90 | 20.08 | +0.80% | 1.72 | 0.77% |
| 2025-06-27 | 19.92 | 20.04 | 19.82 | 19.92 | 0.00% | 1.62 | 0.73% |
| 2025-06-26 | 19.78 | 19.98 | 19.77 | 19.92 | +0.15% | 1.98 | 0.89% |
| 2025-06-25 | 19.62 | 19.89 | 19.58 | 19.89 | +1.21% | 1.99 | 0.90% |