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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.20 | 19.35 | 19.14 | 19.30 | +0.26% | 0.81 | 0.38% |
| 2025-10-21 | 19.15 | 19.32 | 19.10 | 19.25 | +0.52% | 0.99 | 0.46% |
| 2025-10-20 | 19.21 | 19.25 | 19.13 | 19.15 | +0.21% | 0.82 | 0.39% |
| 2025-10-17 | 19.31 | 19.39 | 19.11 | 19.11 | -1.24% | 1.29 | 0.61% |
| 2025-10-16 | 19.37 | 19.43 | 19.30 | 19.35 | -0.46% | 1.00 | 0.47% |
| 2025-10-15 | 19.38 | 19.44 | 19.26 | 19.44 | +0.36% | 1.24 | 0.58% |
| 2025-10-14 | 19.44 | 19.56 | 19.34 | 19.37 | -0.51% | 1.50 | 0.70% |
| 2025-10-13 | 19.40 | 19.56 | 19.30 | 19.47 | -1.42% | 1.60 | 0.74% |
| 2025-10-10 | 19.83 | 19.85 | 19.72 | 19.75 | -0.95% | 1.37 | 0.62% |
| 2025-10-09 | 19.84 | 19.95 | 19.64 | 19.94 | +0.55% | 1.98 | 0.90% |
| 2025-09-30 | 19.53 | 19.88 | 19.52 | 19.83 | +1.54% | 1.93 | 0.88% |
| 2025-09-29 | 19.50 | 19.60 | 19.25 | 19.53 | +0.41% | 1.20 | 0.56% |
| 2025-09-26 | 19.70 | 19.74 | 19.45 | 19.45 | -1.52% | 1.46 | 0.67% |
| 2025-09-25 | 19.71 | 19.90 | 19.69 | 19.75 | -0.10% | 1.68 | 0.77% |
| 2025-09-24 | 19.30 | 19.79 | 19.18 | 19.77 | +2.06% | 1.97 | 0.91% |
| 2025-09-23 | 19.58 | 19.63 | 19.10 | 19.37 | -1.32% | 2.20 | 1.03% |
| 2025-09-22 | 19.95 | 19.95 | 19.56 | 19.63 | -1.31% | 1.96 | 0.90% |
| 2025-09-19 | 19.81 | 19.96 | 19.79 | 19.89 | +0.15% | 1.76 | 0.80% |
| 2025-09-18 | 20.19 | 20.22 | 19.72 | 19.86 | -1.49% | 3.19 | 1.44% |
| 2025-09-17 | 20.32 | 20.33 | 20.13 | 20.16 | -0.84% | 2.38 | 1.06% |