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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 20.50 | 20.64 | 20.22 | 20.35 | -0.34% | 0.30 | 0.56% |
| 2026-02-13 | 20.53 | 20.69 | 20.30 | 20.42 | -0.97% | 0.19 | 0.36% |
| 2026-02-12 | 21.49 | 21.49 | 20.55 | 20.62 | -0.91% | 0.26 | 0.48% |
| 2026-02-11 | 20.65 | 20.87 | 20.46 | 20.81 | +1.22% | 0.29 | 0.53% |
| 2026-02-10 | 20.61 | 20.67 | 20.28 | 20.56 | -0.10% | 0.48 | 0.90% |
| 2026-02-09 | 21.36 | 21.48 | 20.21 | 20.58 | -3.47% | 0.73 | 1.36% |
| 2026-02-06 | 21.45 | 21.65 | 21.06 | 21.32 | -0.61% | 0.44 | 0.79% |
| 2026-02-05 | 20.38 | 21.60 | 20.26 | 21.45 | +5.20% | 0.81 | 1.47% |
| 2026-02-04 | 20.16 | 20.55 | 19.93 | 20.39 | +1.14% | 0.32 | 0.60% |
| 2026-02-03 | 20.45 | 20.66 | 19.91 | 20.16 | -0.84% | 0.61 | 1.17% |
| 2026-02-02 | 21.31 | 21.40 | 20.33 | 20.33 | -5.40% | 0.61 | 1.13% |
| 2026-01-30 | 21.59 | 21.95 | 21.06 | 21.49 | -0.51% | 0.48 | 0.85% |
| 2026-01-29 | 20.60 | 21.60 | 20.60 | 21.60 | +4.00% | 0.58 | 1.05% |
| 2026-01-28 | 20.86 | 21.29 | 20.62 | 20.77 | +0.10% | 0.33 | 0.61% |
| 2026-01-27 | 21.13 | 21.13 | 20.64 | 20.75 | -1.89% | 0.28 | 0.51% |
| 2026-01-26 | 21.21 | 21.40 | 20.70 | 21.15 | -0.33% | 0.47 | 0.86% |
| 2026-01-23 | 21.19 | 21.40 | 20.76 | 21.22 | +1.63% | 0.54 | 0.98% |
| 2026-01-22 | 20.93 | 21.09 | 20.78 | 20.88 | -0.48% | 0.28 | 0.52% |
| 2026-01-21 | 20.90 | 21.20 | 20.73 | 20.98 | +0.05% | 0.28 | 0.51% |
| 2026-01-20 | 20.79 | 21.05 | 20.66 | 20.97 | +1.35% | 0.35 | 0.65% |