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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 20.73 | 20.98 | 20.51 | 20.88 | +0.63% | 0.22 | 0.40% |
| 2026-04-21 | 21.30 | 21.31 | 20.64 | 20.75 | -1.43% | 0.31 | 0.57% |
| 2026-04-20 | 20.60 | 21.22 | 20.50 | 21.05 | +2.28% | 0.27 | 0.49% |
| 2026-04-17 | 20.69 | 20.89 | 20.45 | 20.58 | -0.53% | 0.22 | 0.41% |
| 2026-04-16 | 20.83 | 21.27 | 20.65 | 20.69 | -0.67% | 0.40 | 0.73% |
| 2026-04-15 | 20.72 | 20.92 | 20.27 | 20.83 | +0.63% | 0.28 | 0.52% |
| 2026-04-14 | 20.39 | 20.72 | 20.05 | 20.70 | +2.53% | 0.27 | 0.50% |
| 2026-04-13 | 20.44 | 20.45 | 20.04 | 20.19 | -1.70% | 0.24 | 0.45% |
| 2026-04-10 | 20.02 | 20.56 | 19.81 | 20.54 | +3.06% | 0.31 | 0.59% |
| 2026-04-09 | 20.42 | 20.56 | 19.85 | 19.93 | -2.40% | 0.49 | 0.94% |
| 2026-04-08 | 20.82 | 20.88 | 20.25 | 20.42 | +0.29% | 0.46 | 0.87% |
| 2026-04-07 | 20.78 | 20.88 | 20.10 | 20.36 | -2.63% | 0.35 | 0.66% |
| 2026-04-03 | 20.98 | 21.55 | 20.89 | 20.91 | -1.13% | 0.44 | 0.80% |
| 2026-04-02 | 21.40 | 21.82 | 21.04 | 21.15 | -0.80% | 0.49 | 0.88% |
| 2026-04-01 | 20.99 | 21.43 | 20.90 | 21.32 | +2.06% | 0.41 | 0.75% |
| 2026-03-31 | 20.88 | 21.08 | 20.60 | 20.89 | +0.19% | 0.36 | 0.66% |
| 2026-03-30 | 20.70 | 21.11 | 20.22 | 20.85 | +1.81% | 0.45 | 0.83% |
| 2026-03-27 | 20.13 | 20.48 | 20.02 | 20.48 | +1.29% | 0.22 | 0.43% |
| 2026-03-26 | 20.35 | 20.88 | 20.13 | 20.22 | -0.64% | 0.19 | 0.35% |
| 2026-03-25 | 20.13 | 20.39 | 19.99 | 20.35 | +1.14% | 0.11 | 0.21% |