水星家纺 sh.603365
18.83
-0.58%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.98 | 19.14 | 18.68 | 18.83 | -0.58% | 0.31 | 0.63% |
| 2026-05-22 | 19.30 | 19.35 | 18.83 | 18.94 | -1.81% | 0.40 | 0.81% |
| 2026-05-21 | 19.51 | 19.85 | 19.14 | 19.29 | -1.53% | 0.35 | 0.68% |
| 2026-05-20 | 19.51 | 19.66 | 19.33 | 19.59 | +0.10% | 0.33 | 0.65% |
| 2026-05-19 | 20.26 | 20.26 | 19.51 | 19.57 | -2.69% | 0.63 | 1.23% |
| 2026-05-18 | 20.60 | 20.60 | 19.91 | 20.11 | -2.38% | 0.79 | 1.51% |
| 2026-05-15 | 20.28 | 21.07 | 20.25 | 20.60 | +1.48% | 0.79 | 1.47% |
| 2026-05-14 | 20.87 | 20.99 | 20.26 | 20.30 | -0.98% | 0.55 | 1.04% |
| 2026-05-13 | 20.79 | 21.22 | 20.48 | 20.50 | -2.47% | 0.71 | 1.32% |
| 2026-05-12 | 20.45 | 21.73 | 20.37 | 21.02 | +2.59% | 1.32 | 2.40% |
| 2026-05-11 | 20.39 | 20.50 | 20.10 | 20.49 | +1.14% | 0.61 | 1.16% |
| 2026-05-08 | 20.79 | 20.84 | 20.10 | 20.26 | -2.55% | 0.88 | 1.66% |
| 2026-05-07 | 21.98 | 22.17 | 20.72 | 20.79 | -6.27% | 1.45 | 2.65% |
| 2026-05-06 | 22.37 | 22.85 | 21.49 | 22.18 | -0.85% | 1.34 | 2.36% |
| 2026-04-30 | 21.64 | 22.79 | 21.53 | 22.37 | +2.99% | 1.22 | 2.10% |
| 2026-04-29 | 21.77 | 22.22 | 21.32 | 21.72 | -0.82% | 1.25 | 2.22% |
| 2026-04-28 | 22.01 | 22.89 | 21.80 | 21.90 | -3.69% | 1.45 | 2.51% |
| 2026-04-27 | 24.99 | 25.13 | 21.90 | 22.74 | -0.48% | 2.75 | 4.63% |
| 2026-04-24 | 22.00 | 22.85 | 21.68 | 22.85 | +10.01% | 0.77 | 1.32% |
| 2026-04-23 | 20.98 | 21.10 | 20.61 | 20.77 | -0.53% | 0.28 | 0.53% |