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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.75 | 27.75 | 27.75 | 27.75 | -9.99% | 1.82 | 0.59% |
| 2026-01-15 | 29.44 | 30.83 | 28.95 | 30.83 | +9.99% | 73.30 | 21.77% |
| 2026-01-14 | 25.88 | 28.03 | 25.60 | 28.03 | +10.01% | 29.87 | 9.92% |
| 2026-01-13 | 25.48 | 25.48 | 25.48 | 25.48 | +10.02% | 6.28 | 2.23% |
| 2026-01-12 | 23.16 | 23.16 | 23.16 | 23.16 | +10.02% | 7.97 | 3.11% |
| 2026-01-09 | 20.05 | 21.17 | 20.02 | 21.05 | +4.88% | 8.55 | 3.74% |
| 2026-01-08 | 19.85 | 20.24 | 19.74 | 20.07 | +1.11% | 3.92 | 1.76% |
| 2026-01-07 | 19.85 | 20.11 | 19.79 | 19.85 | -0.25% | 3.68 | 1.67% |
| 2026-01-06 | 19.41 | 20.13 | 19.40 | 19.90 | +2.05% | 4.99 | 2.27% |
| 2026-01-05 | 19.05 | 19.53 | 18.97 | 19.50 | +2.36% | 3.49 | 1.63% |
| 2025-12-31 | 18.86 | 19.18 | 18.86 | 19.05 | +0.90% | 1.69 | 0.80% |
| 2025-12-30 | 18.78 | 18.95 | 18.76 | 18.88 | +0.37% | 1.19 | 0.57% |
| 2025-12-29 | 18.86 | 18.92 | 18.76 | 18.81 | -0.37% | 1.07 | 0.52% |
| 2025-12-26 | 18.86 | 18.97 | 18.80 | 18.88 | +0.16% | 1.22 | 0.59% |
| 2025-12-25 | 18.75 | 18.86 | 18.71 | 18.85 | +0.53% | 1.02 | 0.49% |
| 2025-12-24 | 18.56 | 18.78 | 18.56 | 18.75 | +0.48% | 0.78 | 0.38% |
| 2025-12-23 | 18.95 | 18.95 | 18.63 | 18.66 | -0.59% | 0.95 | 0.46% |
| 2025-12-22 | 18.76 | 18.83 | 18.71 | 18.77 | +0.05% | 0.95 | 0.46% |
| 2025-12-19 | 18.72 | 18.85 | 18.61 | 18.76 | +0.43% | 1.27 | 0.61% |
| 2025-12-18 | 18.59 | 18.83 | 18.56 | 18.68 | +0.43% | 1.17 | 0.57% |