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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.71 | 16.78 | 16.66 | 16.75 | +0.18% | 0.16 | 0.36% |
| 2025-09-16 | 16.61 | 16.72 | 16.55 | 16.72 | +0.66% | 0.12 | 0.28% |
| 2025-09-15 | 16.75 | 16.78 | 16.52 | 16.61 | -0.89% | 0.18 | 0.42% |
| 2025-09-12 | 16.82 | 16.85 | 16.74 | 16.76 | -0.41% | 0.12 | 0.28% |
| 2025-09-11 | 16.82 | 16.91 | 16.69 | 16.82 | 0.00% | 0.18 | 0.40% |
| 2025-09-10 | 16.95 | 16.98 | 16.77 | 16.82 | -0.76% | 0.11 | 0.25% |
| 2025-09-09 | 16.86 | 16.98 | 16.82 | 16.95 | +0.53% | 0.19 | 0.44% |
| 2025-09-08 | 16.81 | 16.92 | 16.78 | 16.86 | -0.12% | 0.17 | 0.39% |
| 2025-09-05 | 16.92 | 16.94 | 16.59 | 16.88 | +0.24% | 0.25 | 0.57% |
| 2025-09-04 | 17.03 | 17.03 | 16.59 | 16.84 | +1.80% | 0.22 | 0.50% |
| 2025-09-03 | 16.84 | 16.89 | 16.48 | 16.55 | -1.47% | 0.17 | 0.39% |
| 2025-09-02 | 16.98 | 17.00 | 16.65 | 16.80 | -1.11% | 0.27 | 0.60% |
| 2025-09-01 | 17.10 | 17.13 | 16.93 | 16.98 | -0.17% | 0.21 | 0.48% |
| 2025-08-29 | 17.23 | 17.35 | 16.91 | 17.01 | -1.66% | 0.30 | 0.67% |
| 2025-08-28 | 17.25 | 17.51 | 16.54 | 17.30 | -1.41% | 0.60 | 1.35% |
| 2025-08-27 | 17.80 | 17.91 | 17.53 | 17.55 | -1.28% | 0.47 | 1.01% |
| 2025-08-26 | 17.54 | 17.82 | 17.41 | 17.78 | +1.01% | 0.47 | 1.02% |
| 2025-08-25 | 18.48 | 18.48 | 17.44 | 17.60 | -4.77% | 1.15 | 2.46% |
| 2025-08-22 | 18.74 | 19.13 | 18.28 | 18.48 | -3.06% | 1.42 | 2.91% |
| 2025-08-21 | 18.47 | 19.10 | 18.09 | 19.06 | +4.22% | 0.86 | 1.76% |