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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.31 | 19.66 | 19.28 | 19.65 | +2.01% | 1.66 | 0.76% |
| 2025-06-23 | 19.06 | 19.29 | 18.99 | 19.27 | +0.99% | 1.10 | 0.52% |
| 2025-06-20 | 19.37 | 19.44 | 19.08 | 19.08 | -1.49% | 1.14 | 0.53% |
| 2025-06-19 | 19.64 | 19.71 | 19.30 | 19.37 | -1.27% | 1.53 | 0.70% |
| 2025-06-18 | 19.72 | 19.79 | 19.48 | 19.61 | -0.60% | 1.24 | 0.57% |
| 2025-06-17 | 19.86 | 19.87 | 19.67 | 19.73 | -0.70% | 1.01 | 0.46% |
| 2025-06-16 | 19.60 | 19.92 | 19.57 | 19.87 | +1.01% | 1.47 | 0.67% |
| 2025-06-13 | 20.05 | 20.05 | 19.66 | 19.67 | -2.17% | 2.21 | 1.00% |
| 2025-06-12 | 20.00 | 20.21 | 19.93 | 20.11 | +0.20% | 1.47 | 0.66% |
| 2025-06-11 | 20.05 | 20.17 | 19.97 | 20.07 | +0.10% | 1.24 | 0.55% |
| 2025-06-10 | 20.22 | 20.24 | 19.77 | 20.05 | -0.88% | 1.64 | 0.74% |
| 2025-06-09 | 20.05 | 20.26 | 19.96 | 20.23 | +1.24% | 1.95 | 0.87% |
| 2025-06-06 | 20.08 | 20.12 | 19.93 | 19.98 | -0.15% | 1.14 | 0.51% |
| 2025-06-05 | 19.89 | 20.01 | 19.82 | 20.01 | +0.60% | 1.50 | 0.68% |
| 2025-06-04 | 19.78 | 19.89 | 19.75 | 19.89 | +0.55% | 1.08 | 0.49% |
| 2025-06-03 | 19.61 | 19.89 | 19.59 | 19.78 | +0.45% | 1.02 | 0.46% |
| 2025-05-30 | 19.89 | 19.89 | 19.64 | 19.69 | -1.00% | 1.14 | 0.52% |
| 2025-05-29 | 19.68 | 19.94 | 19.63 | 19.89 | +1.26% | 1.28 | 0.58% |
| 2025-05-28 | 19.75 | 19.83 | 19.61 | 19.64 | -0.65% | 0.81 | 0.37% |
| 2025-05-27 | 19.85 | 19.85 | 19.70 | 19.77 | -0.45% | 0.75 | 0.34% |