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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.35 | 8.86 | 8.35 | 8.59 | +1.18% | 1.99 | 6.14% |
| 2026-02-12 | 8.23 | 8.52 | 8.10 | 8.49 | +2.17% | 1.90 | 6.10% |
| 2026-02-11 | 7.99 | 8.72 | 7.99 | 8.31 | +4.00% | 2.50 | 7.96% |
| 2026-02-10 | 8.01 | 8.05 | 7.95 | 7.99 | 0.00% | 0.42 | 1.41% |
| 2026-02-09 | 7.90 | 7.99 | 7.85 | 7.99 | +2.17% | 0.60 | 2.04% |
| 2026-02-06 | 8.01 | 8.10 | 7.80 | 7.82 | -1.26% | 0.75 | 2.51% |
| 2026-02-05 | 7.86 | 7.99 | 7.80 | 7.92 | +0.38% | 0.39 | 1.32% |
| 2026-02-04 | 7.92 | 7.92 | 7.78 | 7.89 | -0.50% | 0.42 | 1.45% |
| 2026-02-03 | 7.78 | 7.95 | 7.76 | 7.93 | +2.32% | 0.46 | 1.58% |
| 2026-02-02 | 7.83 | 7.96 | 7.75 | 7.75 | -1.27% | 0.49 | 1.66% |
| 2026-01-30 | 7.75 | 7.91 | 7.69 | 7.85 | 0.00% | 0.55 | 1.88% |
| 2026-01-29 | 7.79 | 7.88 | 7.66 | 7.85 | +0.90% | 0.43 | 1.47% |
| 2026-01-28 | 7.96 | 8.02 | 7.75 | 7.78 | -2.38% | 0.49 | 1.68% |
| 2026-01-27 | 8.07 | 8.09 | 7.67 | 7.97 | -1.12% | 0.75 | 2.57% |
| 2026-01-26 | 8.09 | 8.15 | 7.95 | 8.06 | -0.37% | 0.86 | 2.85% |
| 2026-01-23 | 8.13 | 8.15 | 8.02 | 8.09 | -0.49% | 0.48 | 1.61% |
| 2026-01-22 | 8.02 | 8.16 | 7.98 | 8.13 | +1.12% | 0.61 | 2.02% |
| 2026-01-21 | 8.00 | 8.06 | 7.89 | 8.04 | +0.25% | 0.46 | 1.56% |
| 2026-01-20 | 7.99 | 8.06 | 7.88 | 8.02 | +0.50% | 0.61 | 2.04% |
| 2026-01-19 | 7.72 | 7.99 | 7.67 | 7.98 | +3.64% | 0.70 | 2.37% |