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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 21.36 | 21.46 | 21.02 | 21.31 | +0.56% | 0.23 | 0.41% |
| 2025-11-19 | 21.30 | 21.46 | 21.04 | 21.19 | -0.51% | 0.28 | 0.50% |
| 2025-11-18 | 21.49 | 21.95 | 21.19 | 21.30 | -1.10% | 0.31 | 0.56% |
| 2025-11-17 | 21.69 | 22.10 | 21.49 | 21.54 | -1.00% | 0.40 | 0.69% |
| 2025-11-14 | 21.61 | 22.57 | 21.61 | 21.76 | +0.50% | 0.66 | 1.14% |
| 2025-11-13 | 22.16 | 22.27 | 21.59 | 21.65 | -1.13% | 0.49 | 0.86% |
| 2025-11-12 | 21.85 | 22.08 | 21.70 | 21.90 | +0.55% | 0.37 | 0.65% |
| 2025-11-11 | 22.07 | 22.32 | 21.60 | 21.78 | -1.96% | 0.57 | 0.99% |
| 2025-11-10 | 21.79 | 22.28 | 21.42 | 22.21 | +2.98% | 0.65 | 1.13% |
| 2025-11-07 | 21.63 | 21.83 | 20.90 | 21.57 | -0.32% | 0.51 | 0.91% |
| 2025-11-06 | 22.22 | 22.38 | 21.49 | 21.64 | -3.32% | 0.92 | 1.61% |
| 2025-11-05 | 22.93 | 22.94 | 22.04 | 22.38 | -1.91% | 0.91 | 1.54% |
| 2025-11-04 | 22.78 | 23.64 | 22.38 | 22.82 | +0.39% | 1.32 | 2.19% |
| 2025-11-03 | 21.52 | 22.97 | 21.52 | 22.73 | +5.86% | 1.56 | 2.65% |
| 2025-10-31 | 22.80 | 22.80 | 20.51 | 21.47 | +3.58% | 1.70 | 3.05% |
| 2025-10-30 | 20.05 | 20.99 | 20.02 | 20.73 | +3.61% | 1.16 | 2.13% |
| 2025-10-29 | 19.51 | 20.48 | 19.51 | 20.00 | +6.43% | 1.18 | 2.25% |
| 2025-10-28 | 18.57 | 19.09 | 18.44 | 18.80 | +1.23% | 0.51 | 1.02% |
| 2025-10-27 | 18.44 | 18.73 | 18.15 | 18.57 | +0.81% | 0.29 | 0.59% |
| 2025-10-24 | 18.58 | 18.82 | 18.23 | 18.42 | -1.90% | 0.35 | 0.72% |