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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.18 | 8.22 | 7.67 | 7.76 | -6.73% | 0.69 | 2.34% |
| 2026-03-20 | 8.56 | 8.59 | 8.29 | 8.32 | -2.92% | 0.58 | 1.85% |
| 2026-03-19 | 8.67 | 8.67 | 8.50 | 8.57 | -1.15% | 0.44 | 1.37% |
| 2026-03-18 | 8.51 | 8.73 | 8.47 | 8.67 | +2.00% | 0.59 | 1.82% |
| 2026-03-17 | 8.68 | 8.73 | 8.49 | 8.50 | -1.85% | 0.49 | 1.52% |
| 2026-03-16 | 8.57 | 8.76 | 8.52 | 8.66 | +0.70% | 0.63 | 1.94% |
| 2026-03-13 | 8.90 | 8.93 | 8.58 | 8.60 | -4.02% | 1.05 | 3.24% |
| 2026-03-12 | 8.71 | 9.05 | 8.56 | 8.96 | +2.87% | 1.25 | 3.79% |
| 2026-03-11 | 8.77 | 8.89 | 8.68 | 8.71 | -0.91% | 0.73 | 2.25% |
| 2026-03-10 | 8.83 | 8.83 | 8.71 | 8.79 | -0.45% | 0.79 | 2.41% |
| 2026-03-09 | 8.50 | 8.90 | 8.40 | 8.83 | +2.67% | 1.46 | 4.50% |
| 2026-03-06 | 8.22 | 8.88 | 8.19 | 8.60 | +4.88% | 1.88 | 5.80% |
| 2026-03-05 | 8.68 | 8.71 | 8.14 | 8.20 | -4.65% | 1.29 | 4.13% |
| 2026-03-04 | 8.50 | 8.65 | 8.35 | 8.60 | +0.82% | 0.64 | 2.02% |
| 2026-03-03 | 8.83 | 8.87 | 8.51 | 8.53 | -3.40% | 1.11 | 3.43% |
| 2026-03-02 | 9.08 | 9.30 | 8.74 | 8.83 | -3.60% | 1.32 | 3.96% |
| 2026-02-27 | 8.95 | 9.28 | 8.91 | 9.16 | +1.78% | 1.36 | 4.00% |
| 2026-02-26 | 8.84 | 9.12 | 8.80 | 9.00 | +1.47% | 1.93 | 5.78% |
| 2026-02-25 | 8.47 | 8.98 | 8.47 | 8.87 | +4.48% | 1.65 | 5.03% |
| 2026-02-24 | 8.57 | 8.62 | 8.36 | 8.49 | -1.16% | 1.05 | 3.30% |