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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.14 | 19.17 | 17.91 | 18.78 | +4.35% | 0.81 | 1.66% |
| 2025-10-22 | 17.95 | 18.63 | 17.84 | 17.99 | +0.50% | 0.35 | 0.74% |
| 2025-10-21 | 17.85 | 18.02 | 17.71 | 17.90 | +0.11% | 0.29 | 0.62% |
| 2025-10-20 | 18.09 | 18.18 | 17.70 | 17.88 | -0.99% | 0.28 | 0.60% |
| 2025-10-17 | 18.24 | 18.32 | 17.89 | 18.06 | -0.38% | 0.59 | 1.23% |
| 2025-10-16 | 18.31 | 18.50 | 17.63 | 18.13 | -0.97% | 0.97 | 2.05% |
| 2025-10-15 | 16.74 | 18.40 | 16.71 | 18.31 | +9.41% | 1.56 | 3.35% |
| 2025-10-14 | 16.76 | 16.90 | 16.66 | 16.74 | +0.54% | 0.22 | 0.49% |
| 2025-10-13 | 16.59 | 16.65 | 16.42 | 16.65 | -0.94% | 0.12 | 0.28% |
| 2025-10-10 | 16.47 | 16.85 | 16.40 | 16.81 | +1.74% | 0.24 | 0.55% |
| 2025-10-09 | 16.70 | 16.72 | 16.41 | 16.52 | -0.48% | 0.13 | 0.31% |
| 2025-09-30 | 16.61 | 16.62 | 16.44 | 16.60 | -0.24% | 0.13 | 0.30% |
| 2025-09-29 | 16.72 | 16.79 | 16.46 | 16.64 | 0.00% | 0.11 | 0.25% |
| 2025-09-26 | 16.57 | 16.69 | 16.42 | 16.64 | -0.06% | 0.10 | 0.22% |
| 2025-09-25 | 16.74 | 16.79 | 16.55 | 16.65 | -0.53% | 0.10 | 0.23% |
| 2025-09-24 | 16.65 | 16.79 | 16.49 | 16.74 | +0.54% | 0.12 | 0.27% |
| 2025-09-23 | 16.54 | 16.67 | 16.27 | 16.65 | 0.00% | 0.15 | 0.34% |
| 2025-09-22 | 16.88 | 16.95 | 16.52 | 16.65 | -1.52% | 0.17 | 0.38% |
| 2025-09-19 | 16.60 | 16.95 | 16.47 | 16.90 | +1.61% | 0.21 | 0.49% |
| 2025-09-18 | 16.73 | 16.76 | 16.47 | 16.64 | -0.65% | 0.17 | 0.39% |