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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.31 | 20.45 | 20.16 | 20.33 | +0.05% | 2.02 | 0.90% |
| 2025-09-15 | 20.47 | 20.53 | 20.30 | 20.32 | -1.74% | 2.37 | 1.05% |
| 2025-09-12 | 20.50 | 21.12 | 20.48 | 20.68 | +1.03% | 4.02 | 1.75% |
| 2025-09-11 | 20.20 | 20.57 | 20.20 | 20.47 | +0.94% | 3.24 | 1.44% |
| 2025-09-10 | 20.07 | 20.45 | 20.03 | 20.28 | +1.10% | 2.84 | 1.27% |
| 2025-09-09 | 20.39 | 20.41 | 19.96 | 20.06 | -1.57% | 2.87 | 1.29% |
| 2025-09-08 | 20.41 | 20.41 | 20.17 | 20.38 | -0.10% | 3.03 | 1.35% |
| 2025-09-05 | 20.34 | 20.41 | 20.10 | 20.40 | +0.69% | 2.33 | 1.04% |
| 2025-09-04 | 20.47 | 20.66 | 20.00 | 20.26 | -1.51% | 3.22 | 1.43% |
| 2025-09-03 | 21.36 | 21.47 | 20.49 | 20.57 | -3.25% | 4.02 | 1.74% |
| 2025-09-02 | 21.80 | 21.82 | 21.10 | 21.26 | -2.03% | 3.89 | 1.65% |
| 2025-09-01 | 21.86 | 21.98 | 21.56 | 21.70 | -0.64% | 3.89 | 1.62% |
| 2025-08-29 | 22.23 | 22.23 | 21.77 | 21.84 | -1.67% | 4.69 | 1.94% |
| 2025-08-28 | 22.33 | 22.47 | 21.68 | 22.21 | -0.80% | 7.52 | 3.08% |
| 2025-08-27 | 21.95 | 23.66 | 21.86 | 22.39 | +1.87% | 15.60 | 6.21% |
| 2025-08-26 | 22.04 | 22.22 | 21.95 | 21.98 | -0.59% | 4.12 | 1.69% |
| 2025-08-25 | 22.10 | 22.42 | 21.83 | 22.11 | +0.45% | 7.51 | 3.08% |
| 2025-08-22 | 21.74 | 22.10 | 21.65 | 22.01 | +1.24% | 6.19 | 2.55% |
| 2025-08-21 | 21.59 | 21.78 | 21.49 | 21.74 | +0.74% | 4.07 | 1.70% |
| 2025-08-20 | 21.60 | 21.61 | 21.27 | 21.58 | -0.42% | 3.84 | 1.62% |