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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.15 | 8.27 | 7.96 | 8.06 | -2.07% | 0.62 | 2.05% |
| 2026-04-20 | 8.09 | 8.26 | 7.94 | 8.23 | +1.60% | 0.59 | 1.95% |
| 2026-04-17 | 8.30 | 8.30 | 8.08 | 8.10 | -2.29% | 0.64 | 2.11% |
| 2026-04-16 | 8.44 | 8.44 | 8.25 | 8.29 | -1.89% | 0.74 | 2.39% |
| 2026-04-15 | 8.39 | 8.60 | 8.22 | 8.45 | +1.44% | 0.88 | 2.78% |
| 2026-04-14 | 8.37 | 8.44 | 8.18 | 8.33 | -0.24% | 0.84 | 2.72% |
| 2026-04-13 | 8.66 | 8.88 | 8.22 | 8.35 | -6.60% | 1.97 | 6.25% |
| 2026-04-10 | 8.82 | 9.02 | 8.62 | 8.94 | +3.23% | 1.87 | 5.63% |
| 2026-04-09 | 8.78 | 8.96 | 8.50 | 8.66 | -1.59% | 1.09 | 3.36% |
| 2026-04-08 | 8.72 | 8.88 | 8.70 | 8.80 | +2.09% | 1.06 | 3.23% |
| 2026-04-07 | 8.56 | 8.78 | 8.35 | 8.62 | +1.41% | 0.81 | 2.51% |
| 2026-04-03 | 8.78 | 8.79 | 8.39 | 8.50 | -3.30% | 0.86 | 2.71% |
| 2026-04-02 | 8.81 | 8.97 | 8.71 | 8.79 | -0.23% | 0.87 | 2.64% |
| 2026-04-01 | 8.59 | 8.96 | 8.50 | 8.81 | +3.16% | 1.01 | 3.11% |
| 2026-03-31 | 8.69 | 8.73 | 8.51 | 8.54 | -1.61% | 0.51 | 1.58% |
| 2026-03-30 | 8.52 | 8.72 | 8.42 | 8.68 | +0.93% | 0.64 | 2.00% |
| 2026-03-27 | 8.20 | 8.64 | 8.18 | 8.60 | +3.86% | 0.64 | 2.03% |
| 2026-03-26 | 8.31 | 8.53 | 8.23 | 8.28 | -0.24% | 0.45 | 1.46% |
| 2026-03-25 | 8.31 | 8.34 | 8.22 | 8.30 | 0.00% | 0.41 | 1.32% |
| 2026-03-24 | 7.95 | 8.33 | 7.81 | 8.30 | +6.96% | 0.78 | 2.58% |