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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 23.50 | 23.73 | 20.93 | 20.93 | -9.98% | 6.81 | 11.03% |
| 2026-02-13 | 22.62 | 24.23 | 21.14 | 23.25 | +2.79% | 16.31 | 25.11% |
| 2026-02-12 | 22.62 | 22.62 | 21.34 | 22.62 | +10.02% | 10.62 | 16.58% |
| 2026-02-11 | 18.69 | 20.56 | 18.61 | 20.56 | +10.01% | 6.63 | 11.43% |
| 2026-02-10 | 17.74 | 18.99 | 17.54 | 18.69 | +4.71% | 7.78 | 14.67% |
| 2026-02-09 | 18.00 | 18.30 | 17.61 | 17.85 | -2.03% | 7.38 | 14.35% |
| 2026-02-06 | 16.79 | 18.22 | 16.79 | 18.22 | +10.02% | 6.63 | 12.93% |
| 2026-02-05 | 16.57 | 16.67 | 16.31 | 16.56 | -1.02% | 1.07 | 2.24% |
| 2026-02-04 | 17.15 | 17.15 | 16.46 | 16.73 | -2.85% | 1.54 | 3.19% |
| 2026-02-03 | 17.30 | 17.50 | 16.83 | 17.22 | +2.20% | 1.57 | 3.19% |
| 2026-02-02 | 17.72 | 17.93 | 16.85 | 16.85 | -4.53% | 1.92 | 3.87% |
| 2026-01-30 | 17.50 | 18.18 | 17.45 | 17.65 | -0.68% | 2.27 | 4.44% |
| 2026-01-29 | 18.18 | 18.98 | 17.70 | 17.77 | -2.31% | 3.89 | 7.37% |
| 2026-01-28 | 18.33 | 19.10 | 18.19 | 18.19 | -2.10% | 3.21 | 6.00% |
| 2026-01-27 | 17.88 | 19.12 | 17.50 | 18.58 | +4.21% | 4.80 | 9.13% |
| 2026-01-26 | 17.99 | 18.84 | 17.54 | 17.83 | -0.61% | 5.83 | 11.17% |
| 2026-01-23 | 16.33 | 17.94 | 16.33 | 17.94 | +9.99% | 5.43 | 10.84% |
| 2026-01-22 | 16.11 | 16.43 | 16.11 | 16.31 | +0.31% | 1.35 | 2.88% |
| 2026-01-21 | 16.22 | 16.53 | 16.03 | 16.26 | -0.31% | 1.51 | 3.22% |
| 2026-01-20 | 16.40 | 16.81 | 16.22 | 16.31 | -0.12% | 2.01 | 4.23% |