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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.90 | 8.14 | 7.90 | 8.03 | +1.13% | 0.71 | 2.35% |
| 2025-08-18 | 7.74 | 8.27 | 7.73 | 7.94 | +3.12% | 0.95 | 3.20% |
| 2025-08-15 | 7.64 | 7.72 | 7.58 | 7.70 | +1.58% | 0.38 | 1.32% |
| 2025-08-14 | 7.80 | 7.83 | 7.58 | 7.58 | -2.70% | 0.39 | 1.37% |
| 2025-08-13 | 7.87 | 7.87 | 7.69 | 7.79 | +0.26% | 0.42 | 1.44% |
| 2025-08-12 | 7.87 | 7.95 | 7.71 | 7.77 | -1.15% | 0.49 | 1.70% |
| 2025-08-11 | 7.81 | 7.89 | 7.73 | 7.86 | +0.90% | 0.46 | 1.59% |
| 2025-08-08 | 7.66 | 7.84 | 7.61 | 7.79 | +0.91% | 0.59 | 2.02% |
| 2025-08-07 | 7.82 | 7.88 | 7.66 | 7.72 | -1.78% | 0.53 | 1.84% |
| 2025-08-06 | 7.93 | 8.07 | 7.80 | 7.86 | -1.38% | 0.65 | 2.19% |
| 2025-08-05 | 7.84 | 8.01 | 7.78 | 7.97 | +1.27% | 0.86 | 2.91% |
| 2025-08-04 | 7.87 | 8.00 | 7.71 | 7.87 | 0.00% | 0.70 | 2.39% |
| 2025-08-01 | 7.70 | 8.07 | 7.66 | 7.87 | +2.34% | 1.10 | 3.73% |
| 2025-07-31 | 7.63 | 7.79 | 7.59 | 7.69 | -0.13% | 0.56 | 1.95% |
| 2025-07-30 | 7.70 | 7.78 | 7.60 | 7.70 | +0.26% | 0.65 | 2.26% |
| 2025-07-29 | 7.60 | 7.84 | 7.51 | 7.68 | +1.19% | 0.78 | 2.72% |
| 2025-07-28 | 7.63 | 7.69 | 7.58 | 7.59 | -0.65% | 0.36 | 1.27% |
| 2025-07-25 | 7.56 | 7.66 | 7.55 | 7.64 | +0.79% | 0.49 | 1.73% |
| 2025-07-24 | 7.58 | 7.69 | 7.53 | 7.58 | +0.40% | 0.50 | 1.74% |
| 2025-07-23 | 7.58 | 7.61 | 7.46 | 7.55 | -0.40% | 0.50 | 1.77% |