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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.57 | 7.72 | 7.53 | 7.62 | +0.53% | 0.45 | 1.57% |
| 2025-10-21 | 7.70 | 7.73 | 7.49 | 7.58 | -0.92% | 0.55 | 1.95% |
| 2025-10-20 | 7.52 | 7.65 | 7.46 | 7.65 | +2.27% | 0.78 | 2.75% |
| 2025-10-17 | 7.45 | 7.68 | 7.43 | 7.48 | +0.40% | 0.67 | 2.39% |
| 2025-10-16 | 7.44 | 7.49 | 7.36 | 7.45 | +0.13% | 0.39 | 1.40% |
| 2025-10-15 | 7.23 | 7.49 | 7.23 | 7.44 | +2.76% | 0.50 | 1.81% |
| 2025-10-14 | 7.30 | 7.35 | 7.20 | 7.24 | -0.41% | 0.26 | 0.97% |
| 2025-10-13 | 7.25 | 7.27 | 7.06 | 7.27 | -1.09% | 0.35 | 1.31% |
| 2025-10-10 | 7.21 | 7.47 | 7.21 | 7.35 | +1.52% | 0.38 | 1.37% |
| 2025-10-09 | 7.43 | 7.43 | 7.14 | 7.24 | -2.43% | 0.48 | 1.78% |
| 2025-09-30 | 7.21 | 7.56 | 7.16 | 7.42 | +2.91% | 0.75 | 2.74% |
| 2025-09-29 | 7.03 | 7.46 | 6.93 | 7.21 | +3.00% | 0.92 | 3.36% |
| 2025-09-26 | 7.04 | 7.07 | 6.90 | 7.00 | 0.00% | 0.24 | 0.92% |
| 2025-09-25 | 7.04 | 7.12 | 6.97 | 7.00 | 0.00% | 0.37 | 1.39% |
| 2025-09-24 | 6.92 | 7.04 | 6.89 | 7.00 | +0.86% | 0.28 | 1.09% |
| 2025-09-23 | 7.00 | 7.01 | 6.78 | 6.94 | -0.86% | 0.41 | 1.60% |
| 2025-09-22 | 7.09 | 7.20 | 6.96 | 7.00 | -1.27% | 0.28 | 1.05% |
| 2025-09-19 | 7.15 | 7.16 | 7.02 | 7.09 | -0.84% | 0.32 | 1.20% |
| 2025-09-18 | 7.29 | 7.30 | 7.07 | 7.15 | -2.05% | 0.38 | 1.42% |
| 2025-09-17 | 7.32 | 7.36 | 7.24 | 7.30 | -0.27% | 0.28 | 1.04% |