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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.30 | 16.72 | 16.22 | 16.33 | -1.15% | 2.20 | 4.65% |
| 2026-01-16 | 17.18 | 17.60 | 16.50 | 16.52 | -2.42% | 3.73 | 7.69% |
| 2026-01-15 | 17.04 | 17.46 | 16.62 | 16.93 | -1.34% | 4.49 | 9.19% |
| 2026-01-14 | 16.93 | 18.68 | 16.60 | 17.16 | -1.15% | 9.73 | 19.21% |
| 2026-01-13 | 15.99 | 17.36 | 15.66 | 17.36 | +10.01% | 8.37 | 17.18% |
| 2026-01-12 | 15.40 | 15.85 | 15.28 | 15.78 | +3.95% | 2.21 | 4.89% |
| 2026-01-09 | 15.00 | 15.18 | 14.94 | 15.18 | +1.61% | 1.05 | 2.42% |
| 2026-01-08 | 14.76 | 15.07 | 14.63 | 14.94 | +1.77% | 0.96 | 2.23% |
| 2026-01-07 | 14.89 | 15.20 | 14.67 | 14.68 | +0.55% | 1.38 | 3.21% |
| 2026-01-06 | 14.60 | 14.65 | 14.47 | 14.60 | +0.69% | 0.61 | 1.45% |
| 2026-01-05 | 14.25 | 14.51 | 14.20 | 14.50 | +1.97% | 0.60 | 1.44% |
| 2025-12-31 | 14.09 | 14.32 | 14.00 | 14.22 | +0.85% | 0.53 | 1.31% |
| 2025-12-30 | 14.18 | 14.39 | 14.04 | 14.10 | -1.47% | 0.62 | 1.51% |
| 2025-12-29 | 14.15 | 14.56 | 14.02 | 14.31 | +1.35% | 0.68 | 1.64% |
| 2025-12-26 | 13.98 | 14.46 | 13.88 | 14.12 | +0.86% | 0.74 | 1.81% |
| 2025-12-25 | 13.95 | 14.04 | 13.88 | 14.00 | +0.50% | 0.42 | 1.05% |
| 2025-12-24 | 13.80 | 14.01 | 13.74 | 13.93 | +0.80% | 0.33 | 0.81% |
| 2025-12-23 | 14.07 | 14.08 | 13.77 | 13.82 | -1.14% | 0.32 | 0.81% |
| 2025-12-22 | 14.00 | 14.09 | 13.91 | 13.98 | -0.14% | 0.32 | 0.80% |
| 2025-12-19 | 13.93 | 14.10 | 13.90 | 14.00 | +0.21% | 0.37 | 0.91% |