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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.00 | 27.18 | 25.28 | 25.72 | +4.09% | 39.02 | 13.49% |
| 2026-02-12 | 25.07 | 25.48 | 24.22 | 24.71 | -1.51% | 20.06 | 7.31% |
| 2026-02-11 | 28.21 | 28.21 | 24.59 | 25.09 | -4.49% | 34.88 | 12.40% |
| 2026-02-10 | 25.60 | 26.27 | 25.60 | 26.27 | +10.01% | 7.38 | 2.55% |
| 2026-02-09 | 23.60 | 23.96 | 23.25 | 23.88 | +3.29% | 10.48 | 4.00% |
| 2026-02-06 | 23.12 | 23.63 | 22.52 | 23.12 | -0.94% | 8.30 | 3.25% |
| 2026-02-05 | 23.10 | 23.75 | 23.10 | 23.34 | -1.68% | 8.89 | 3.44% |
| 2026-02-04 | 24.84 | 25.42 | 23.46 | 23.74 | -5.76% | 15.82 | 5.97% |
| 2026-02-03 | 24.31 | 25.30 | 24.30 | 25.19 | +5.09% | 19.31 | 7.01% |
| 2026-02-02 | 24.21 | 24.90 | 23.90 | 23.97 | -1.92% | 13.53 | 5.04% |
| 2026-01-30 | 24.28 | 24.78 | 23.58 | 24.44 | +1.08% | 20.38 | 7.57% |
| 2026-01-29 | 22.96 | 25.39 | 22.76 | 24.18 | +4.77% | 27.05 | 9.96% |
| 2026-01-28 | 24.39 | 24.39 | 22.99 | 23.08 | -5.37% | 16.37 | 6.27% |
| 2026-01-27 | 25.00 | 25.30 | 23.48 | 24.39 | +0.95% | 16.65 | 6.22% |
| 2026-01-26 | 25.32 | 25.65 | 23.43 | 24.16 | -3.55% | 18.41 | 6.84% |
| 2026-01-23 | 24.68 | 25.75 | 24.51 | 25.05 | +2.24% | 21.26 | 7.67% |
| 2026-01-22 | 24.48 | 25.78 | 24.25 | 24.50 | +0.12% | 21.74 | 7.91% |
| 2026-01-21 | 23.51 | 25.85 | 23.49 | 24.47 | +4.08% | 31.84 | 11.66% |
| 2026-01-20 | 24.95 | 25.48 | 23.16 | 23.51 | -5.88% | 45.21 | 16.99% |
| 2026-01-19 | 24.98 | 24.98 | 24.98 | 24.98 | -9.98% | 1.64 | 0.59% |