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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 20.34 | 21.15 | 20.34 | 20.69 | +2.17% | 0.51 | 0.95% |
| 2026-01-16 | 20.50 | 20.76 | 20.25 | 20.25 | -1.22% | 0.29 | 0.55% |
| 2026-01-15 | 20.70 | 21.39 | 20.40 | 20.50 | -0.92% | 0.48 | 0.89% |
| 2026-01-14 | 20.64 | 20.78 | 20.11 | 20.69 | +0.68% | 0.32 | 0.59% |
| 2026-01-13 | 20.45 | 20.92 | 20.29 | 20.55 | +0.34% | 0.32 | 0.59% |
| 2026-01-12 | 20.38 | 20.76 | 20.21 | 20.48 | +0.44% | 0.39 | 0.74% |
| 2026-01-09 | 20.10 | 20.59 | 20.08 | 20.39 | +1.43% | 0.45 | 0.85% |
| 2026-01-08 | 19.85 | 20.31 | 19.81 | 20.10 | +0.54% | 0.34 | 0.65% |
| 2026-01-07 | 20.15 | 20.25 | 19.82 | 19.99 | -1.22% | 0.35 | 0.66% |
| 2026-01-06 | 19.91 | 20.25 | 19.65 | 20.24 | +1.59% | 0.51 | 0.97% |
| 2026-01-05 | 20.94 | 20.97 | 19.90 | 19.92 | -4.37% | 0.69 | 1.30% |
| 2025-12-31 | 20.89 | 21.12 | 20.43 | 20.84 | +0.24% | 0.46 | 0.84% |
| 2025-12-30 | 19.80 | 21.21 | 19.76 | 20.79 | +4.58% | 1.12 | 2.07% |
| 2025-12-29 | 21.09 | 21.09 | 19.83 | 19.88 | -2.57% | 0.46 | 0.87% |
| 2025-12-26 | 20.85 | 20.87 | 19.86 | 20.40 | +1.68% | 0.54 | 1.01% |
| 2025-12-25 | 19.96 | 20.11 | 19.82 | 20.06 | +1.45% | 0.31 | 0.60% |
| 2025-12-24 | 19.74 | 19.88 | 19.45 | 19.78 | -0.55% | 0.28 | 0.55% |
| 2025-12-23 | 19.89 | 19.98 | 19.35 | 19.88 | -0.10% | 0.47 | 0.91% |
| 2025-12-22 | 20.33 | 20.33 | 19.52 | 19.90 | -2.19% | 0.94 | 1.80% |
| 2025-12-19 | 19.98 | 20.40 | 19.90 | 20.35 | +1.03% | 0.26 | 0.50% |