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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.62 | 7.78 | 7.49 | 7.68 | +1.59% | 0.51 | 1.80% |
| 2025-12-16 | 7.68 | 7.79 | 7.55 | 7.56 | -1.82% | 0.50 | 1.75% |
| 2025-12-15 | 7.90 | 7.92 | 7.67 | 7.70 | -2.90% | 0.55 | 1.91% |
| 2025-12-12 | 7.74 | 8.08 | 7.62 | 7.93 | +2.72% | 0.99 | 3.33% |
| 2025-12-11 | 7.84 | 7.89 | 7.70 | 7.72 | -1.66% | 0.54 | 1.86% |
| 2025-12-10 | 7.99 | 8.01 | 7.82 | 7.85 | -1.75% | 0.62 | 2.11% |
| 2025-12-09 | 8.15 | 8.18 | 7.97 | 7.99 | -2.20% | 0.86 | 2.85% |
| 2025-12-08 | 8.30 | 8.39 | 8.14 | 8.17 | -1.33% | 0.66 | 2.17% |
| 2025-12-05 | 8.20 | 8.31 | 8.07 | 8.28 | +0.98% | 0.68 | 2.22% |
| 2025-12-04 | 8.38 | 8.41 | 8.15 | 8.20 | -2.61% | 0.97 | 3.13% |
| 2025-12-03 | 8.40 | 8.54 | 8.26 | 8.42 | -0.71% | 0.99 | 3.17% |
| 2025-12-02 | 8.37 | 8.48 | 8.09 | 8.48 | +0.47% | 1.32 | 4.25% |
| 2025-12-01 | 8.56 | 8.63 | 8.36 | 8.44 | -1.29% | 1.01 | 3.21% |
| 2025-11-28 | 8.62 | 8.65 | 8.39 | 8.55 | -0.70% | 1.19 | 3.73% |
| 2025-11-27 | 8.70 | 8.71 | 8.44 | 8.61 | -1.15% | 1.69 | 5.29% |
| 2025-11-26 | 8.80 | 9.14 | 8.68 | 8.71 | -3.01% | 2.29 | 6.96% |
| 2025-11-25 | 8.80 | 9.35 | 8.70 | 8.98 | +4.18% | 3.04 | 9.11% |
| 2025-11-24 | 8.25 | 9.07 | 8.25 | 8.62 | +3.48% | 2.69 | 8.31% |
| 2025-11-21 | 8.51 | 8.60 | 8.20 | 8.33 | -4.14% | 3.66 | 11.67% |
| 2025-11-20 | 8.13 | 8.92 | 8.13 | 8.69 | +7.15% | 5.05 | 15.47% |