ST金花 sh.600080
5.73
+0.53%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.71 | 5.77 | 5.63 | 5.73 | +0.53% | 0.25 | 1.18% |
| 2026-05-21 | 5.85 | 5.87 | 5.70 | 5.70 | -2.56% | 0.33 | 1.54% |
| 2026-05-20 | 5.98 | 6.01 | 5.78 | 5.85 | -2.34% | 0.42 | 1.92% |
| 2026-05-19 | 5.85 | 5.99 | 5.80 | 5.99 | +1.70% | 0.38 | 1.71% |
| 2026-05-18 | 5.93 | 5.93 | 5.63 | 5.89 | -0.67% | 0.54 | 2.54% |
| 2026-05-15 | 5.84 | 6.01 | 5.81 | 5.93 | +2.24% | 0.55 | 2.50% |
| 2026-05-14 | 5.91 | 5.96 | 5.73 | 5.80 | -2.68% | 0.72 | 3.31% |
| 2026-05-13 | 5.98 | 6.08 | 5.91 | 5.96 | +0.17% | 0.81 | 3.63% |
| 2026-05-12 | 6.17 | 6.27 | 5.91 | 5.95 | -4.19% | 1.62 | 7.15% |
| 2026-05-11 | 6.25 | 6.30 | 6.21 | 6.21 | -5.05% | 1.74 | 7.47% |
| 2026-05-08 | 6.54 | 6.54 | 6.54 | 6.54 | -4.94% | 0.23 | 0.93% |
| 2026-05-07 | 6.88 | 6.88 | 6.88 | 6.88 | -4.97% | 0.08 | 0.33% |
| 2026-05-06 | 7.24 | 7.24 | 7.24 | 7.24 | -4.99% | 0.02 | 0.08% |
| 2026-04-30 | 7.62 | 7.62 | 7.62 | 7.62 | -4.99% | 0.01 | 0.04% |
| 2026-04-29 | 8.02 | 8.02 | 8.02 | 8.02 | nan% | nan | nan% |
| 2026-04-28 | 7.82 | 8.03 | 7.82 | 8.02 | +1.78% | 0.76 | 2.56% |
| 2026-04-27 | 7.80 | 7.95 | 7.67 | 7.88 | -1.13% | 0.79 | 2.72% |
| 2026-04-24 | 7.90 | 8.00 | 7.68 | 7.97 | +0.50% | 0.52 | 1.76% |
| 2026-04-23 | 7.92 | 8.03 | 7.84 | 7.93 | 0.00% | 0.43 | 1.46% |
| 2026-04-22 | 8.10 | 8.10 | 7.85 | 7.93 | -1.61% | 0.51 | 1.74% |