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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.54 | 7.74 | 7.45 | 7.58 | +0.40% | 0.85 | 2.99% |
| 2025-07-21 | 7.37 | 7.68 | 7.33 | 7.55 | +1.89% | 0.89 | 3.16% |
| 2025-07-18 | 7.53 | 7.60 | 7.33 | 7.41 | -1.33% | 0.81 | 2.93% |
| 2025-07-17 | 7.28 | 7.73 | 7.25 | 7.51 | +3.73% | 1.36 | 4.87% |
| 2025-07-16 | 7.23 | 7.27 | 7.15 | 7.24 | +0.84% | 0.32 | 1.19% |
| 2025-07-15 | 7.31 | 7.32 | 7.11 | 7.18 | -1.24% | 0.30 | 1.11% |
| 2025-07-14 | 7.30 | 7.31 | 7.22 | 7.27 | +0.14% | 0.28 | 1.02% |
| 2025-07-11 | 7.30 | 7.30 | 7.18 | 7.26 | 0.00% | 0.27 | 1.01% |
| 2025-07-10 | 7.22 | 7.30 | 7.18 | 7.26 | +0.28% | 0.33 | 1.23% |
| 2025-07-09 | 7.28 | 7.28 | 7.20 | 7.24 | 0.00% | 0.22 | 0.82% |
| 2025-07-08 | 7.27 | 7.30 | 7.18 | 7.24 | -0.14% | 0.21 | 0.76% |
| 2025-07-07 | 7.24 | 7.28 | 7.16 | 7.25 | +1.12% | 0.20 | 0.75% |
| 2025-07-04 | 7.27 | 7.30 | 7.15 | 7.17 | -1.51% | 0.24 | 0.88% |
| 2025-07-03 | 7.23 | 7.31 | 7.19 | 7.28 | +0.69% | 0.31 | 1.15% |
| 2025-07-02 | 7.17 | 7.30 | 7.13 | 7.23 | +0.84% | 0.28 | 1.06% |
| 2025-07-01 | 7.08 | 7.18 | 7.07 | 7.17 | +1.27% | 0.27 | 1.01% |
| 2025-06-30 | 7.07 | 7.12 | 7.02 | 7.08 | +1.00% | 0.16 | 0.60% |
| 2025-06-27 | 6.96 | 7.04 | 6.96 | 7.01 | +0.57% | 0.17 | 0.64% |
| 2025-06-26 | 7.05 | 7.05 | 6.93 | 6.97 | -0.71% | 0.17 | 0.66% |
| 2025-06-25 | 7.04 | 7.07 | 6.94 | 7.02 | -0.28% | 0.19 | 0.73% |