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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.42 | 18.67 | 18.36 | 18.60 | +0.76% | 1.17 | 0.57% |
| 2025-12-16 | 18.69 | 18.73 | 18.32 | 18.46 | -1.70% | 1.80 | 0.88% |
| 2025-12-15 | 19.11 | 19.15 | 18.78 | 18.78 | -2.29% | 2.32 | 1.11% |
| 2025-12-12 | 19.24 | 19.30 | 19.16 | 19.22 | +0.05% | 2.11 | 0.99% |
| 2025-12-11 | 19.50 | 19.52 | 19.21 | 19.21 | -1.39% | 1.58 | 0.74% |
| 2025-12-10 | 19.33 | 19.55 | 19.24 | 19.48 | +0.52% | 1.52 | 0.71% |
| 2025-12-09 | 19.55 | 19.60 | 19.38 | 19.38 | -0.97% | 1.80 | 0.84% |
| 2025-12-08 | 19.58 | 19.64 | 19.53 | 19.57 | -0.05% | 2.22 | 1.03% |
| 2025-12-05 | 19.46 | 19.59 | 19.32 | 19.58 | +0.62% | 1.76 | 0.81% |
| 2025-12-04 | 19.40 | 19.55 | 19.38 | 19.46 | -0.46% | 1.79 | 0.83% |
| 2025-12-03 | 19.83 | 19.88 | 19.37 | 19.55 | -1.01% | 3.00 | 1.39% |
| 2025-12-02 | 20.02 | 20.10 | 19.73 | 19.75 | -2.03% | 3.80 | 1.73% |
| 2025-12-01 | 20.30 | 20.46 | 20.01 | 20.16 | -3.86% | 6.82 | 3.06% |
| 2025-11-28 | 20.75 | 21.24 | 20.60 | 20.97 | +0.58% | 7.66 | 3.32% |
| 2025-11-27 | 20.64 | 20.89 | 20.33 | 20.85 | +1.31% | 6.86 | 3.00% |
| 2025-11-26 | 20.80 | 21.14 | 20.53 | 20.58 | -1.53% | 9.65 | 4.20% |
| 2025-11-25 | 19.76 | 21.77 | 19.71 | 20.90 | +5.61% | 14.52 | 6.28% |
| 2025-11-24 | 19.40 | 19.84 | 19.21 | 19.79 | +2.54% | 2.60 | 1.20% |
| 2025-11-21 | 19.28 | 19.62 | 19.15 | 19.30 | -0.87% | 1.86 | 0.87% |
| 2025-11-20 | 19.63 | 19.70 | 19.42 | 19.47 | -0.76% | 1.28 | 0.59% |