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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.99 | 18.00 | 17.74 | 17.79 | -0.44% | 0.19 | 0.39% |
| 2025-07-22 | 17.93 | 18.08 | 17.74 | 17.86 | -0.33% | 0.17 | 0.36% |
| 2025-07-21 | 17.53 | 18.00 | 17.53 | 17.92 | +1.91% | 0.33 | 0.72% |
| 2025-07-18 | 17.54 | 17.69 | 17.35 | 17.59 | +0.51% | 0.19 | 0.41% |
| 2025-07-17 | 17.74 | 17.74 | 17.45 | 17.50 | -0.84% | 0.17 | 0.37% |
| 2025-07-16 | 17.63 | 17.80 | 17.54 | 17.65 | +0.34% | 0.14 | 0.29% |
| 2025-07-15 | 17.55 | 17.77 | 17.51 | 17.59 | +0.28% | 0.20 | 0.44% |
| 2025-07-14 | 17.71 | 17.83 | 17.47 | 17.54 | -1.39% | 0.37 | 0.79% |
| 2025-07-11 | 18.43 | 18.68 | 17.64 | 17.79 | -3.18% | 0.59 | 1.26% |
| 2025-07-10 | 17.79 | 18.42 | 17.46 | 18.37 | +2.83% | 0.35 | 0.75% |
| 2025-07-09 | 17.88 | 17.88 | 17.58 | 17.86 | +0.17% | 0.15 | 0.32% |
| 2025-07-08 | 17.87 | 17.91 | 17.63 | 17.84 | +0.67% | 0.20 | 0.42% |
| 2025-07-07 | 17.37 | 17.76 | 17.36 | 17.72 | +1.59% | 0.22 | 0.48% |
| 2025-07-04 | 17.68 | 17.68 | 17.33 | 17.44 | -1.01% | 0.29 | 0.64% |
| 2025-07-03 | 18.03 | 18.30 | 17.60 | 17.62 | -2.09% | 0.36 | 0.78% |
| 2025-07-02 | 18.36 | 18.41 | 17.92 | 17.99 | -2.47% | 0.17 | 0.35% |
| 2025-07-01 | 18.06 | 18.45 | 17.93 | 18.45 | +1.47% | 0.26 | 0.55% |
| 2025-06-30 | 17.96 | 18.29 | 17.81 | 18.18 | +1.66% | 0.22 | 0.47% |
| 2025-06-27 | 17.87 | 18.07 | 17.63 | 17.88 | -0.06% | 0.22 | 0.46% |
| 2025-06-26 | 17.97 | 18.13 | 17.58 | 17.89 | -1.09% | 0.28 | 0.60% |