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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 19.58 | 19.93 | 19.57 | 19.86 | +1.42% | 1.16 | 0.53% |
| 2025-05-23 | 19.83 | 19.91 | 19.57 | 19.58 | -1.30% | 1.58 | 0.72% |
| 2025-05-22 | 19.97 | 20.09 | 19.81 | 19.84 | -0.89% | 1.19 | 0.54% |
| 2025-05-21 | 20.10 | 20.10 | 19.94 | 20.02 | -0.40% | 1.35 | 0.61% |
| 2025-05-20 | 20.01 | 20.20 | 19.92 | 20.10 | +0.40% | 1.16 | 0.52% |
| 2025-05-19 | 19.98 | 20.07 | 19.78 | 20.02 | +0.15% | 1.19 | 0.54% |
| 2025-05-16 | 20.08 | 20.14 | 19.97 | 19.99 | -0.45% | 1.15 | 0.51% |
| 2025-05-15 | 20.39 | 20.42 | 20.06 | 20.08 | -2.08% | 1.61 | 0.72% |
| 2025-05-14 | 20.38 | 20.62 | 20.31 | 20.51 | +0.39% | 1.71 | 0.75% |
| 2025-05-13 | 20.71 | 20.76 | 20.40 | 20.43 | -0.34% | 1.80 | 0.79% |
| 2025-05-12 | 20.55 | 20.63 | 20.37 | 20.50 | +0.63% | 1.79 | 0.79% |
| 2025-05-09 | 20.57 | 20.79 | 20.34 | 20.37 | -2.57% | 3.36 | 1.47% |
| 2025-05-08 | 20.19 | 21.68 | 20.13 | 20.91 | +3.44% | 7.81 | 3.35% |
| 2025-05-07 | 20.57 | 20.64 | 20.06 | 20.21 | -0.49% | 2.39 | 1.06% |
| 2025-05-06 | 19.83 | 20.32 | 19.77 | 20.31 | +3.18% | 3.20 | 1.43% |