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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 7.90 | 7.91 | 7.67 | 7.70 | -2.41% | 0.61 | 2.12% |
| 2026-01-15 | 7.93 | 7.93 | 7.82 | 7.89 | -0.88% | 0.44 | 1.50% |
| 2026-01-14 | 7.98 | 8.06 | 7.83 | 7.96 | -0.50% | 0.70 | 2.35% |
| 2026-01-13 | 7.95 | 8.12 | 7.91 | 8.00 | +0.50% | 0.82 | 2.74% |
| 2026-01-12 | 8.00 | 8.06 | 7.90 | 7.96 | -0.62% | 0.65 | 2.17% |
| 2026-01-09 | 8.02 | 8.17 | 7.86 | 8.01 | -0.25% | 0.82 | 2.75% |
| 2026-01-08 | 7.74 | 8.25 | 7.64 | 8.03 | +4.69% | 1.10 | 3.69% |
| 2026-01-07 | 7.65 | 7.74 | 7.63 | 7.67 | +0.26% | 0.44 | 1.54% |
| 2026-01-06 | 7.59 | 7.88 | 7.59 | 7.65 | +0.79% | 0.51 | 1.77% |
| 2026-01-05 | 7.52 | 7.66 | 7.45 | 7.59 | +0.66% | 0.48 | 1.71% |
| 2025-12-31 | 7.47 | 7.56 | 7.36 | 7.54 | +0.94% | 0.44 | 1.59% |
| 2025-12-30 | 7.54 | 7.58 | 7.42 | 7.47 | -1.32% | 0.39 | 1.40% |
| 2025-12-29 | 7.77 | 7.77 | 7.49 | 7.57 | -2.45% | 0.64 | 2.27% |
| 2025-12-26 | 7.95 | 7.95 | 7.73 | 7.76 | -2.51% | 0.49 | 1.70% |
| 2025-12-25 | 7.78 | 8.10 | 7.73 | 7.96 | +2.45% | 0.69 | 2.34% |
| 2025-12-24 | 7.93 | 7.93 | 7.70 | 7.77 | -1.65% | 0.49 | 1.68% |
| 2025-12-23 | 7.90 | 7.96 | 7.82 | 7.90 | 0.00% | 0.38 | 1.28% |
| 2025-12-22 | 8.05 | 8.06 | 7.88 | 7.90 | -1.86% | 0.48 | 1.61% |
| 2025-12-19 | 7.96 | 8.11 | 7.86 | 8.05 | +1.00% | 0.53 | 1.77% |
| 2025-12-18 | 7.67 | 8.27 | 7.63 | 7.97 | +3.78% | 0.98 | 3.29% |