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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.02 | 18.31 | 17.81 | 18.29 | +1.43% | 0.51 | 1.08% |
| 2025-08-19 | 18.11 | 18.47 | 17.68 | 18.03 | +1.45% | 0.71 | 1.49% |
| 2025-08-18 | 17.81 | 17.89 | 17.54 | 17.78 | +0.84% | 0.40 | 0.86% |
| 2025-08-15 | 17.33 | 17.74 | 17.33 | 17.63 | +1.48% | 0.26 | 0.57% |
| 2025-08-14 | 17.55 | 17.65 | 17.36 | 17.37 | -0.96% | 0.18 | 0.39% |
| 2025-08-13 | 17.78 | 17.78 | 17.53 | 17.54 | -1.06% | 0.17 | 0.36% |
| 2025-08-12 | 17.49 | 17.81 | 17.49 | 17.73 | +0.96% | 0.28 | 0.61% |
| 2025-08-11 | 17.73 | 17.95 | 17.49 | 17.56 | -1.23% | 0.36 | 0.78% |
| 2025-08-08 | 18.04 | 18.30 | 17.75 | 17.78 | -1.37% | 0.39 | 0.82% |
| 2025-08-07 | 17.57 | 18.02 | 17.48 | 18.02 | +2.13% | 0.32 | 0.69% |
| 2025-08-06 | 17.64 | 17.72 | 17.43 | 17.65 | -0.11% | 0.16 | 0.34% |
| 2025-08-05 | 17.56 | 17.78 | 17.43 | 17.67 | +0.91% | 0.15 | 0.31% |
| 2025-08-04 | 17.47 | 17.61 | 17.34 | 17.51 | +0.28% | 0.14 | 0.30% |
| 2025-08-01 | 17.37 | 17.68 | 17.33 | 17.46 | 0.00% | 0.17 | 0.36% |
| 2025-07-31 | 17.64 | 17.69 | 17.37 | 17.46 | -1.23% | 0.15 | 0.33% |
| 2025-07-30 | 17.58 | 17.80 | 17.41 | 17.68 | +0.51% | 0.23 | 0.50% |
| 2025-07-29 | 17.94 | 18.04 | 17.46 | 17.59 | -2.04% | 0.27 | 0.57% |
| 2025-07-28 | 17.84 | 18.11 | 17.68 | 17.95 | +0.50% | 0.32 | 0.69% |
| 2025-07-25 | 17.86 | 18.11 | 17.79 | 17.86 | -0.22% | 0.21 | 0.45% |
| 2025-07-24 | 17.95 | 18.32 | 17.77 | 17.90 | +0.67% | 0.29 | 0.61% |