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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.86 | 20.22 | 19.83 | 20.14 | +0.84% | 0.22 | 0.42% |
| 2025-12-17 | 19.71 | 20.17 | 19.71 | 19.97 | +0.75% | 0.26 | 0.49% |
| 2025-12-16 | 19.97 | 20.33 | 19.81 | 19.83 | -0.25% | 0.32 | 0.61% |
| 2025-12-15 | 20.08 | 20.23 | 19.73 | 19.88 | -0.55% | 0.29 | 0.55% |
| 2025-12-12 | 19.94 | 20.16 | 19.68 | 19.98 | +0.20% | 0.28 | 0.53% |
| 2025-12-11 | 20.30 | 20.50 | 19.89 | 19.94 | -1.47% | 0.26 | 0.48% |
| 2025-12-10 | 20.61 | 20.68 | 20.24 | 20.24 | -0.87% | 0.16 | 0.30% |
| 2025-12-09 | 20.47 | 20.85 | 20.41 | 20.42 | -0.87% | 0.33 | 0.61% |
| 2025-12-08 | 20.61 | 20.77 | 20.37 | 20.60 | -0.24% | 0.27 | 0.49% |
| 2025-12-05 | 21.26 | 21.26 | 20.56 | 20.65 | -2.39% | 0.36 | 0.66% |
| 2025-12-04 | 20.92 | 21.78 | 20.90 | 21.15 | +0.52% | 0.56 | 1.00% |
| 2025-12-03 | 20.94 | 21.21 | 20.76 | 21.04 | -0.33% | 0.21 | 0.38% |
| 2025-12-02 | 20.92 | 21.19 | 20.40 | 21.11 | +1.04% | 0.42 | 0.77% |
| 2025-12-01 | 21.27 | 21.54 | 20.71 | 20.90 | -1.63% | 0.59 | 1.07% |
| 2025-11-28 | 21.17 | 21.35 | 20.89 | 21.24 | +0.33% | 0.28 | 0.51% |
| 2025-11-27 | 21.01 | 21.46 | 20.97 | 21.17 | +0.75% | 0.24 | 0.43% |
| 2025-11-26 | 21.10 | 21.46 | 20.94 | 21.01 | 0.00% | 0.27 | 0.49% |
| 2025-11-25 | 20.69 | 21.21 | 20.69 | 21.01 | +1.58% | 0.36 | 0.65% |
| 2025-11-24 | 20.89 | 21.00 | 20.51 | 20.69 | +0.05% | 0.42 | 0.77% |
| 2025-11-21 | 21.24 | 21.40 | 20.61 | 20.68 | -2.97% | 0.30 | 0.55% |