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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.30 | 19.54 | 17.97 | 18.22 | -8.07% | 3.47 | 6.41% |
| 2026-03-20 | 21.67 | 21.67 | 19.68 | 19.82 | -7.90% | 3.94 | 6.61% |
| 2026-03-19 | 21.29 | 22.00 | 21.29 | 21.52 | -1.51% | 4.38 | 7.04% |
| 2026-03-18 | 20.59 | 22.20 | 20.20 | 21.85 | +7.95% | 6.82 | 11.07% |
| 2026-03-17 | 21.20 | 21.88 | 20.17 | 20.24 | -4.62% | 3.77 | 6.29% |
| 2026-03-16 | 20.33 | 21.45 | 19.82 | 21.22 | +4.53% | 5.48 | 9.23% |
| 2026-03-13 | 22.02 | 22.05 | 19.95 | 20.30 | -7.94% | 5.88 | 9.94% |
| 2026-03-12 | 22.90 | 23.02 | 21.97 | 22.05 | -5.12% | 6.35 | 9.83% |
| 2026-03-11 | 23.48 | 23.90 | 23.08 | 23.24 | -3.57% | 8.41 | 12.46% |
| 2026-03-10 | 24.22 | 24.90 | 22.83 | 24.10 | +3.48% | 14.57 | 21.15% |
| 2026-03-09 | 20.90 | 23.29 | 20.47 | 23.29 | +10.01% | 10.00 | 15.30% |
| 2026-03-06 | 21.00 | 21.73 | 20.68 | 21.17 | -0.14% | 4.00 | 6.55% |
| 2026-03-05 | 20.94 | 22.28 | 20.60 | 21.20 | +4.38% | 4.95 | 8.07% |
| 2026-03-04 | 20.05 | 21.12 | 19.90 | 20.31 | -1.79% | 4.45 | 7.57% |
| 2026-03-03 | 22.30 | 22.88 | 20.49 | 20.68 | -7.26% | 6.86 | 11.19% |
| 2026-03-02 | 21.99 | 23.20 | 21.68 | 22.30 | -2.19% | 7.25 | 11.18% |
| 2026-02-27 | 22.02 | 23.30 | 21.89 | 22.80 | +2.43% | 10.34 | 15.78% |
| 2026-02-26 | 21.77 | 23.13 | 21.77 | 22.26 | -0.31% | 10.26 | 15.90% |
| 2026-02-25 | 20.33 | 22.80 | 20.00 | 22.33 | +6.69% | 11.43 | 18.66% |
| 2026-02-24 | 23.50 | 23.73 | 20.93 | 20.93 | -9.98% | 6.81 | 11.03% |