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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.36 | 19.50 | 18.70 | 18.84 | -4.37% | 5.56 | 2.63% |
| 2026-03-20 | 20.75 | 20.75 | 19.70 | 19.70 | -5.15% | 6.21 | 2.79% |
| 2026-03-19 | 20.25 | 21.00 | 20.20 | 20.77 | +0.87% | 7.99 | 3.50% |
| 2026-03-18 | 20.17 | 20.61 | 20.05 | 20.59 | +1.98% | 4.24 | 1.89% |
| 2026-03-17 | 20.51 | 20.73 | 20.14 | 20.19 | -1.37% | 4.36 | 1.93% |
| 2026-03-16 | 20.24 | 20.47 | 20.13 | 20.47 | +0.89% | 3.35 | 1.49% |
| 2026-03-13 | 20.73 | 20.85 | 20.26 | 20.29 | -3.06% | 5.51 | 2.42% |
| 2026-03-12 | 21.05 | 21.30 | 20.88 | 20.93 | -1.83% | 4.50 | 1.93% |
| 2026-03-11 | 21.49 | 21.70 | 21.10 | 21.32 | 0.00% | 6.78 | 2.87% |
| 2026-03-10 | 21.47 | 21.82 | 21.15 | 21.32 | +0.66% | 6.11 | 2.58% |
| 2026-03-09 | 20.70 | 21.26 | 20.43 | 21.18 | +0.14% | 6.50 | 2.83% |
| 2026-03-06 | 21.18 | 21.41 | 21.10 | 21.15 | -0.66% | 5.71 | 2.43% |
| 2026-03-05 | 21.50 | 21.62 | 21.15 | 21.29 | +1.00% | 5.66 | 2.40% |
| 2026-03-04 | 21.00 | 21.45 | 20.92 | 21.08 | -1.13% | 5.65 | 2.42% |
| 2026-03-03 | 22.67 | 22.84 | 21.17 | 21.32 | -6.29% | 10.98 | 4.55% |
| 2026-03-02 | 22.65 | 23.06 | 22.31 | 22.75 | -2.53% | 11.84 | 4.73% |
| 2026-02-27 | 22.86 | 23.44 | 22.79 | 23.34 | +2.19% | 10.94 | 4.27% |
| 2026-02-26 | 23.10 | 23.17 | 22.72 | 22.84 | -1.59% | 9.77 | 3.86% |
| 2026-02-25 | 22.90 | 23.33 | 22.71 | 23.21 | +0.26% | 14.06 | 5.50% |
| 2026-02-24 | 24.35 | 24.44 | 23.15 | 23.15 | -9.99% | 22.48 | 8.66% |