海量数据 sh.603138
17.48
-2.78%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.02 | 16.24 | 15.82 | 16.21 | +0.06% | 1.49 | 3.28% |
| 2025-08-19 | 16.40 | 16.55 | 16.12 | 16.20 | -0.80% | 2.07 | 4.50% |
| 2025-08-18 | 15.92 | 16.34 | 15.75 | 16.33 | +2.70% | 2.77 | 6.06% |
| 2025-08-15 | 15.49 | 15.97 | 15.41 | 15.90 | +1.60% | 2.59 | 5.83% |
| 2025-08-14 | 15.59 | 16.29 | 15.35 | 15.65 | +0.38% | 3.37 | 7.55% |
| 2025-08-13 | 15.60 | 15.83 | 15.50 | 15.59 | -0.89% | 2.25 | 5.09% |
| 2025-08-12 | 15.70 | 15.83 | 15.50 | 15.73 | -1.75% | 3.50 | 7.91% |
| 2025-08-11 | 15.33 | 16.61 | 15.33 | 16.01 | +6.03% | 5.56 | 12.02% |
| 2025-08-08 | 15.58 | 15.58 | 15.06 | 15.10 | -3.14% | 0.92 | 2.15% |
| 2025-08-07 | 15.68 | 15.82 | 15.52 | 15.59 | -1.20% | 0.75 | 1.69% |
| 2025-08-06 | 15.44 | 15.78 | 15.37 | 15.78 | +2.27% | 1.09 | 2.46% |
| 2025-08-05 | 15.58 | 15.67 | 15.31 | 15.43 | -1.03% | 0.83 | 1.89% |
| 2025-08-04 | 15.28 | 15.88 | 15.20 | 15.59 | +2.03% | 1.51 | 3.43% |
| 2025-08-01 | 15.40 | 15.40 | 14.85 | 15.28 | +1.06% | 1.33 | 3.10% |
| 2025-07-31 | 14.80 | 15.33 | 14.80 | 15.12 | +2.02% | 1.46 | 3.41% |
| 2025-07-30 | 15.09 | 15.09 | 14.73 | 14.82 | -2.11% | 0.70 | 1.65% |
| 2025-07-29 | 14.93 | 15.15 | 14.81 | 15.14 | +0.66% | 0.58 | 1.37% |
| 2025-07-28 | 15.24 | 15.31 | 14.92 | 15.04 | -1.25% | 0.81 | 1.91% |
| 2025-07-25 | 15.11 | 15.40 | 15.00 | 15.23 | +0.99% | 1.03 | 2.40% |
| 2025-07-24 | 14.89 | 15.17 | 14.86 | 15.08 | +1.28% | 0.86 | 2.01% |