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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.08 | 20.13 | 19.78 | 19.87 | -1.63% | 3.28 | 1.49% |
| 2026-04-20 | 19.73 | 20.22 | 19.64 | 20.20 | +2.38% | 4.92 | 2.22% |
| 2026-04-17 | 19.76 | 19.86 | 19.57 | 19.73 | -0.55% | 2.83 | 1.30% |
| 2026-04-16 | 19.50 | 19.90 | 19.47 | 19.84 | +1.90% | 3.74 | 1.71% |
| 2026-04-15 | 19.84 | 19.90 | 19.37 | 19.47 | -1.62% | 3.77 | 1.74% |
| 2026-04-14 | 19.83 | 19.96 | 19.63 | 19.79 | +0.82% | 2.88 | 1.31% |
| 2026-04-13 | 19.50 | 19.74 | 19.50 | 19.63 | -0.51% | 2.02 | 0.93% |
| 2026-04-10 | 19.91 | 20.08 | 19.70 | 19.73 | +0.36% | 3.36 | 1.53% |
| 2026-04-09 | 19.88 | 20.11 | 19.66 | 19.66 | -3.39% | 4.28 | 1.95% |
| 2026-04-08 | 19.33 | 20.39 | 19.23 | 20.35 | +7.44% | 7.69 | 3.49% |
| 2026-04-07 | 18.81 | 19.11 | 18.72 | 18.94 | +0.74% | 2.01 | 0.96% |
| 2026-04-03 | 19.18 | 19.28 | 18.79 | 18.80 | -1.98% | 2.41 | 1.15% |
| 2026-04-02 | 19.62 | 19.65 | 19.08 | 19.18 | -2.89% | 3.25 | 1.52% |
| 2026-04-01 | 19.94 | 19.97 | 19.62 | 19.75 | +0.61% | 3.00 | 1.37% |
| 2026-03-31 | 19.81 | 20.04 | 19.61 | 19.63 | -0.91% | 3.77 | 1.72% |
| 2026-03-30 | 19.26 | 20.03 | 19.16 | 19.81 | +1.07% | 4.35 | 2.01% |
| 2026-03-27 | 19.30 | 19.71 | 19.20 | 19.60 | +0.36% | 2.45 | 1.13% |
| 2026-03-26 | 19.95 | 19.98 | 19.41 | 19.53 | -2.11% | 3.00 | 1.38% |
| 2026-03-25 | 19.35 | 20.06 | 19.28 | 19.95 | +2.62% | 4.59 | 2.09% |
| 2026-03-24 | 19.11 | 19.46 | 18.82 | 19.44 | +3.18% | 4.46 | 2.10% |