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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.07 | 15.20 | 14.81 | 14.95 | -0.73% | 0.67 | 1.55% |
| 2025-11-19 | 15.33 | 15.33 | 15.00 | 15.06 | -1.89% | 0.64 | 1.46% |
| 2025-11-18 | 15.17 | 15.48 | 15.08 | 15.35 | +0.66% | 0.62 | 1.41% |
| 2025-11-17 | 15.04 | 15.27 | 14.92 | 15.25 | +1.67% | 0.59 | 1.34% |
| 2025-11-14 | 15.12 | 15.23 | 14.99 | 15.00 | -1.51% | 0.46 | 1.05% |
| 2025-11-13 | 15.14 | 15.23 | 15.03 | 15.23 | +0.66% | 0.49 | 1.13% |
| 2025-11-12 | 15.37 | 15.37 | 15.06 | 15.13 | -1.50% | 0.63 | 1.43% |
| 2025-11-11 | 15.51 | 15.61 | 15.31 | 15.36 | -0.65% | 0.65 | 1.45% |
| 2025-11-10 | 15.52 | 15.68 | 15.37 | 15.46 | -0.51% | 0.58 | 1.30% |
| 2025-11-07 | 15.65 | 15.66 | 15.48 | 15.54 | -1.33% | 0.66 | 1.48% |
| 2025-11-06 | 15.82 | 15.84 | 15.52 | 15.75 | -0.63% | 0.68 | 1.50% |
| 2025-11-05 | 15.80 | 16.09 | 15.70 | 15.85 | -1.43% | 0.80 | 1.74% |
| 2025-11-04 | 16.00 | 16.30 | 15.88 | 16.08 | -0.25% | 1.03 | 2.22% |
| 2025-11-03 | 15.79 | 16.29 | 15.67 | 16.12 | +2.15% | 1.13 | 2.47% |
| 2025-10-31 | 15.51 | 15.99 | 15.44 | 15.78 | +1.74% | 1.01 | 2.21% |
| 2025-10-30 | 15.62 | 15.81 | 15.36 | 15.51 | -0.64% | 0.91 | 2.07% |
| 2025-10-29 | 15.76 | 15.76 | 15.50 | 15.61 | -0.95% | 0.78 | 1.76% |
| 2025-10-28 | 15.70 | 16.05 | 15.66 | 15.76 | -0.38% | 0.66 | 1.46% |
| 2025-10-27 | 15.91 | 16.00 | 15.63 | 15.82 | -0.88% | 0.93 | 2.08% |
| 2025-10-24 | 15.85 | 16.26 | 15.85 | 15.96 | +0.50% | 0.65 | 1.43% |