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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.80 | 20.80 | 19.40 | 19.60 | -6.26% | 3.53 | 6.18% |
| 2026-04-20 | 20.66 | 21.35 | 20.50 | 20.91 | +0.05% | 3.16 | 5.22% |
| 2026-04-17 | 20.64 | 21.03 | 19.96 | 20.90 | -2.75% | 4.74 | 7.99% |
| 2026-04-16 | 20.35 | 21.67 | 20.35 | 21.49 | +5.60% | 3.99 | 6.53% |
| 2026-04-15 | 20.85 | 20.95 | 20.15 | 20.35 | -3.37% | 2.76 | 4.68% |
| 2026-04-14 | 20.75 | 21.37 | 20.49 | 21.06 | +3.13% | 3.99 | 6.59% |
| 2026-04-13 | 19.60 | 20.77 | 19.52 | 20.42 | +3.13% | 3.68 | 6.29% |
| 2026-04-10 | 19.77 | 21.22 | 19.77 | 19.80 | +1.28% | 3.78 | 6.48% |
| 2026-04-09 | 20.00 | 20.45 | 19.39 | 19.55 | -1.81% | 4.79 | 8.40% |
| 2026-04-08 | 19.19 | 19.91 | 19.00 | 19.91 | +10.00% | 5.69 | 10.05% |
| 2026-04-07 | 18.58 | 18.78 | 18.00 | 18.10 | -2.69% | 2.31 | 4.36% |
| 2026-04-03 | 19.29 | 19.57 | 18.60 | 18.60 | -2.21% | 2.40 | 4.41% |
| 2026-04-02 | 19.77 | 19.90 | 18.80 | 19.02 | -5.33% | 3.12 | 5.62% |
| 2026-04-01 | 20.74 | 20.94 | 19.63 | 20.09 | -2.14% | 5.62 | 9.65% |
| 2026-03-31 | 19.30 | 21.07 | 18.98 | 20.53 | +7.21% | 5.16 | 8.72% |
| 2026-03-30 | 18.36 | 19.22 | 17.96 | 19.15 | +1.86% | 2.20 | 4.06% |
| 2026-03-27 | 18.48 | 19.07 | 18.20 | 18.80 | -0.11% | 1.55 | 2.86% |
| 2026-03-26 | 19.62 | 19.72 | 18.75 | 18.82 | -5.05% | 2.24 | 4.06% |
| 2026-03-25 | 18.90 | 20.34 | 18.88 | 19.82 | +5.71% | 3.60 | 6.31% |
| 2026-03-24 | 18.67 | 18.79 | 17.78 | 18.75 | +2.91% | 2.68 | 5.04% |