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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.25 | 15.27 | 14.90 | 14.94 | -1.78% | 0.96 | 2.26% |
| 2025-07-21 | 15.51 | 15.57 | 15.15 | 15.21 | -2.00% | 1.15 | 2.65% |
| 2025-07-18 | 15.10 | 15.73 | 15.09 | 15.52 | +2.58% | 1.77 | 4.05% |
| 2025-07-17 | 15.16 | 15.20 | 14.96 | 15.13 | -0.13% | 0.83 | 1.94% |
| 2025-07-16 | 15.20 | 15.36 | 15.04 | 15.15 | -0.92% | 0.88 | 2.06% |
| 2025-07-15 | 15.30 | 15.36 | 14.99 | 15.29 | -1.92% | 1.55 | 3.60% |
| 2025-07-14 | 15.65 | 15.95 | 15.32 | 15.59 | +0.97% | 1.61 | 3.65% |
| 2025-07-11 | 15.20 | 15.60 | 15.04 | 15.44 | +0.59% | 2.04 | 4.69% |
| 2025-07-10 | 14.80 | 15.51 | 14.64 | 15.35 | +2.88% | 2.17 | 5.04% |
| 2025-07-09 | 14.86 | 15.25 | 14.77 | 14.92 | +0.27% | 1.63 | 3.85% |
| 2025-07-08 | 14.80 | 14.90 | 14.62 | 14.88 | +1.22% | 1.75 | 4.19% |
| 2025-07-07 | 15.04 | 15.07 | 14.63 | 14.70 | -3.23% | 2.80 | 6.72% |
| 2025-07-04 | 14.30 | 15.75 | 14.22 | 15.19 | +6.08% | 4.51 | 10.42% |
| 2025-07-03 | 14.20 | 14.54 | 14.20 | 14.32 | +0.28% | 0.67 | 1.64% |
| 2025-07-02 | 14.37 | 14.76 | 14.15 | 14.28 | -0.14% | 1.00 | 2.45% |
| 2025-07-01 | 14.41 | 14.41 | 14.09 | 14.30 | -0.83% | 0.57 | 1.41% |
| 2025-06-30 | 14.31 | 14.44 | 14.26 | 14.42 | +1.19% | 0.56 | 1.36% |
| 2025-06-27 | 14.18 | 14.44 | 14.17 | 14.25 | +0.42% | 0.59 | 1.46% |
| 2025-06-26 | 14.22 | 14.48 | 14.15 | 14.19 | -0.28% | 0.71 | 1.76% |
| 2025-06-25 | 14.21 | 14.26 | 14.03 | 14.23 | +0.21% | 0.75 | 1.87% |