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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.56 | 20.12 | 19.30 | 20.12 | +4.90% | 0.23 | 0.45% |
| 2026-03-23 | 20.58 | 20.58 | 19.09 | 19.18 | -6.89% | 0.43 | 0.85% |
| 2026-03-20 | 20.47 | 20.90 | 20.31 | 20.60 | +0.64% | 0.23 | 0.42% |
| 2026-03-19 | 19.33 | 20.80 | 19.33 | 20.47 | -2.06% | 0.23 | 0.43% |
| 2026-03-18 | 20.80 | 20.90 | 20.30 | 20.90 | +0.24% | 0.22 | 0.40% |
| 2026-03-17 | 21.24 | 21.47 | 20.66 | 20.85 | -1.65% | 0.30 | 0.55% |
| 2026-03-16 | 20.86 | 21.28 | 20.75 | 21.20 | +1.63% | 0.43 | 0.79% |
| 2026-03-13 | 20.77 | 21.09 | 20.53 | 20.86 | +0.77% | 0.27 | 0.49% |
| 2026-03-12 | 20.99 | 21.00 | 20.55 | 20.70 | -0.91% | 0.21 | 0.38% |
| 2026-03-11 | 20.65 | 20.99 | 20.33 | 20.89 | +1.31% | 0.34 | 0.64% |
| 2026-03-10 | 20.32 | 20.62 | 20.23 | 20.62 | +1.18% | 0.24 | 0.45% |
| 2026-03-09 | 20.58 | 20.88 | 20.11 | 20.38 | -2.86% | 0.51 | 0.96% |
| 2026-03-06 | 19.89 | 21.18 | 19.80 | 20.98 | +5.53% | 0.54 | 1.01% |
| 2026-03-05 | 20.00 | 20.14 | 19.71 | 19.88 | +0.30% | 0.35 | 0.69% |
| 2026-03-04 | 20.05 | 20.30 | 19.65 | 19.82 | -1.64% | 0.31 | 0.60% |
| 2026-03-03 | 20.27 | 20.69 | 20.03 | 20.15 | -0.84% | 0.41 | 0.78% |
| 2026-03-02 | 19.91 | 20.77 | 19.89 | 20.32 | +2.01% | 0.69 | 1.30% |
| 2026-02-27 | 20.21 | 20.30 | 19.81 | 19.92 | -1.34% | 0.34 | 0.66% |
| 2026-02-26 | 20.40 | 20.53 | 20.18 | 20.19 | -1.22% | 0.17 | 0.31% |
| 2026-02-25 | 20.37 | 20.77 | 20.37 | 20.44 | +0.44% | 0.23 | 0.43% |