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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.58 | 14.12 | 13.58 | 13.97 | +1.75% | 0.53 | 1.33% |
| 2025-12-17 | 13.94 | 13.94 | 13.43 | 13.73 | -0.87% | 0.59 | 1.51% |
| 2025-12-16 | 13.87 | 13.92 | 13.56 | 13.85 | -0.50% | 0.54 | 1.37% |
| 2025-12-15 | 13.80 | 14.16 | 13.68 | 13.92 | +0.14% | 0.54 | 1.34% |
| 2025-12-12 | 14.00 | 14.12 | 13.86 | 13.90 | -0.71% | 0.43 | 1.06% |
| 2025-12-11 | 14.32 | 14.33 | 14.00 | 14.00 | -2.10% | 0.47 | 1.16% |
| 2025-12-10 | 14.29 | 14.34 | 14.12 | 14.30 | -0.56% | 0.43 | 1.05% |
| 2025-12-09 | 14.40 | 14.62 | 14.34 | 14.38 | -0.62% | 0.48 | 1.15% |
| 2025-12-08 | 14.47 | 14.65 | 14.44 | 14.47 | -0.07% | 0.57 | 1.37% |
| 2025-12-05 | 14.29 | 14.57 | 13.99 | 14.48 | +1.97% | 0.69 | 1.66% |
| 2025-12-04 | 14.50 | 14.60 | 14.10 | 14.20 | -2.94% | 0.83 | 2.03% |
| 2025-12-03 | 15.23 | 15.36 | 14.54 | 14.63 | -3.18% | 1.04 | 2.45% |
| 2025-12-02 | 15.20 | 15.30 | 15.06 | 15.11 | -1.18% | 0.57 | 1.31% |
| 2025-12-01 | 15.29 | 15.40 | 15.18 | 15.29 | -0.46% | 0.60 | 1.35% |
| 2025-11-28 | 15.24 | 15.48 | 15.13 | 15.36 | +1.05% | 0.63 | 1.43% |
| 2025-11-27 | 15.41 | 15.50 | 15.20 | 15.20 | -1.30% | 0.73 | 1.66% |
| 2025-11-26 | 15.64 | 15.93 | 15.35 | 15.40 | -1.22% | 1.36 | 3.02% |
| 2025-11-25 | 15.41 | 16.00 | 15.32 | 15.59 | +0.13% | 3.02 | 6.66% |
| 2025-11-24 | 14.57 | 15.86 | 14.49 | 15.57 | +7.97% | 3.07 | 6.90% |
| 2025-11-21 | 14.82 | 14.99 | 14.35 | 14.42 | -3.55% | 0.76 | 1.81% |