海量数据 sh.603138
17.98
+2.16%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.69 | 18.14 | 17.34 | 17.98 | +2.16% | 1.90 | 3.72% |
| 2026-05-21 | 18.97 | 19.13 | 17.48 | 17.60 | -5.88% | 2.88 | 5.48% |
| 2026-05-20 | 19.20 | 19.50 | 18.65 | 18.70 | -3.76% | 1.96 | 3.60% |
| 2026-05-19 | 19.13 | 19.85 | 19.06 | 19.43 | +1.57% | 2.25 | 4.02% |
| 2026-05-18 | 18.40 | 19.35 | 18.40 | 19.13 | +3.13% | 2.55 | 4.64% |
| 2026-05-15 | 18.71 | 19.36 | 18.28 | 18.55 | -0.80% | 1.91 | 3.54% |
| 2026-05-14 | 20.36 | 20.53 | 18.70 | 18.70 | -7.01% | 3.32 | 5.95% |
| 2026-05-13 | 19.30 | 20.28 | 19.04 | 20.11 | +2.71% | 3.25 | 5.71% |
| 2026-05-12 | 20.11 | 20.13 | 19.49 | 19.58 | -3.07% | 2.70 | 4.75% |
| 2026-05-11 | 19.91 | 20.77 | 19.37 | 20.20 | +1.76% | 4.43 | 7.65% |
| 2026-05-08 | 21.40 | 22.00 | 19.80 | 19.85 | -1.73% | 4.63 | 7.84% |
| 2026-05-07 | 19.24 | 20.36 | 19.12 | 20.20 | +5.04% | 2.93 | 5.11% |
| 2026-05-06 | 18.21 | 19.90 | 18.21 | 19.23 | +5.60% | 3.26 | 5.89% |
| 2026-04-30 | 18.75 | 18.89 | 17.95 | 18.21 | -3.29% | 2.39 | 4.55% |
| 2026-04-29 | 18.79 | 19.20 | 18.66 | 18.83 | -0.11% | 1.52 | 2.79% |
| 2026-04-28 | 18.93 | 19.30 | 18.60 | 18.85 | -0.68% | 1.64 | 3.02% |
| 2026-04-27 | 19.58 | 19.60 | 18.61 | 18.98 | -2.52% | 1.91 | 3.51% |
| 2026-04-24 | 20.05 | 20.43 | 18.85 | 19.47 | -3.13% | 2.78 | 4.97% |
| 2026-04-23 | 20.18 | 20.68 | 19.84 | 20.10 | -0.40% | 2.61 | 4.49% |
| 2026-04-22 | 19.74 | 20.59 | 19.09 | 20.18 | +2.96% | 3.79 | 6.59% |