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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.90 | 7.06 | 6.89 | 7.04 | +1.73% | 0.20 | 0.78% |
| 2025-06-23 | 6.73 | 6.92 | 6.71 | 6.92 | +2.37% | 0.17 | 0.65% |
| 2025-06-20 | 6.79 | 6.84 | 6.72 | 6.76 | +0.15% | 0.16 | 0.63% |
| 2025-06-19 | 6.87 | 6.90 | 6.74 | 6.75 | -2.02% | 0.20 | 0.78% |
| 2025-06-18 | 7.03 | 7.03 | 6.87 | 6.89 | -1.98% | 0.23 | 0.88% |
| 2025-06-17 | 7.11 | 7.17 | 7.00 | 7.03 | -0.70% | 0.27 | 1.00% |
| 2025-06-16 | 7.07 | 7.15 | 7.03 | 7.08 | +0.14% | 0.24 | 0.89% |
| 2025-06-13 | 7.30 | 7.32 | 7.06 | 7.07 | -3.40% | 0.33 | 1.25% |
| 2025-06-12 | 7.30 | 7.38 | 7.26 | 7.32 | -0.27% | 0.19 | 0.71% |
| 2025-06-11 | 7.38 | 7.45 | 7.33 | 7.34 | -0.54% | 0.22 | 0.79% |
| 2025-06-10 | 7.43 | 7.49 | 7.26 | 7.38 | -0.40% | 0.33 | 1.20% |
| 2025-06-09 | 7.29 | 7.46 | 7.29 | 7.41 | +1.36% | 0.47 | 1.70% |
| 2025-06-06 | 7.28 | 7.60 | 7.21 | 7.31 | +1.52% | 0.40 | 1.44% |
| 2025-06-05 | 7.36 | 7.41 | 7.17 | 7.20 | -2.30% | 0.38 | 1.42% |
| 2025-06-04 | 7.38 | 7.42 | 7.28 | 7.37 | -0.14% | 0.25 | 0.90% |
| 2025-06-03 | 7.19 | 7.42 | 7.19 | 7.38 | +1.51% | 0.44 | 1.58% |
| 2025-05-30 | 7.23 | 7.39 | 7.20 | 7.27 | -0.14% | 0.23 | 0.85% |
| 2025-05-29 | 7.14 | 7.30 | 7.10 | 7.28 | +1.95% | 0.37 | 1.37% |
| 2025-05-28 | 7.21 | 7.23 | 7.08 | 7.14 | -0.97% | 0.24 | 0.88% |
| 2025-05-27 | 7.09 | 7.23 | 7.05 | 7.21 | +1.40% | 0.34 | 1.27% |