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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 20.03 | 20.03 | 19.59 | 19.62 | -2.49% | 2.58 | 1.18% |
| 2025-11-18 | 19.93 | 20.22 | 19.79 | 20.12 | +0.90% | 3.36 | 1.52% |
| 2025-11-17 | 19.78 | 19.96 | 19.53 | 19.94 | +0.76% | 1.95 | 0.89% |
| 2025-11-14 | 19.80 | 19.93 | 19.79 | 19.79 | -0.45% | 1.62 | 0.74% |
| 2025-11-13 | 19.80 | 19.90 | 19.75 | 19.88 | +0.25% | 1.32 | 0.60% |
| 2025-11-12 | 19.90 | 19.98 | 19.81 | 19.83 | -0.50% | 1.36 | 0.62% |
| 2025-11-11 | 20.00 | 20.09 | 19.86 | 19.93 | -1.14% | 2.18 | 0.99% |
| 2025-11-10 | 19.86 | 20.56 | 19.76 | 20.16 | +2.18% | 3.93 | 1.77% |
| 2025-11-07 | 19.80 | 19.97 | 19.69 | 19.73 | -0.95% | 1.77 | 0.81% |
| 2025-11-06 | 20.14 | 20.23 | 19.90 | 19.92 | -1.39% | 2.64 | 1.20% |
| 2025-11-05 | 20.32 | 20.51 | 20.02 | 20.20 | -1.22% | 3.45 | 1.54% |
| 2025-11-04 | 20.37 | 20.49 | 20.24 | 20.45 | +0.05% | 2.90 | 1.29% |
| 2025-11-03 | 20.24 | 20.51 | 20.12 | 20.44 | +1.19% | 3.99 | 1.77% |
| 2025-10-31 | 19.65 | 20.30 | 19.57 | 20.20 | +1.81% | 5.09 | 2.29% |
| 2025-10-30 | 19.49 | 20.31 | 19.28 | 19.84 | +2.01% | 4.97 | 2.25% |
| 2025-10-29 | 19.40 | 19.48 | 19.22 | 19.45 | +0.31% | 1.39 | 0.65% |
| 2025-10-28 | 19.39 | 19.50 | 19.35 | 19.39 | -0.26% | 0.92 | 0.43% |
| 2025-10-27 | 19.55 | 19.56 | 19.37 | 19.44 | -0.05% | 1.19 | 0.55% |
| 2025-10-24 | 19.35 | 19.51 | 19.33 | 19.45 | +0.36% | 1.29 | 0.60% |
| 2025-10-23 | 19.30 | 19.38 | 19.13 | 19.38 | +0.41% | 1.14 | 0.54% |