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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.26 | 7.37 | 7.21 | 7.32 | +0.83% | 0.31 | 1.14% |
| 2025-09-15 | 7.24 | 7.32 | 7.21 | 7.26 | -0.27% | 0.23 | 0.84% |
| 2025-09-12 | 7.33 | 7.34 | 7.27 | 7.28 | -0.27% | 0.30 | 1.10% |
| 2025-09-11 | 7.31 | 7.32 | 7.16 | 7.30 | -0.14% | 0.38 | 1.42% |
| 2025-09-10 | 7.34 | 7.35 | 7.26 | 7.31 | -0.41% | 0.28 | 1.04% |
| 2025-09-09 | 7.42 | 7.45 | 7.29 | 7.34 | -1.34% | 0.27 | 0.97% |
| 2025-09-08 | 7.34 | 7.48 | 7.34 | 7.44 | +0.54% | 0.30 | 1.08% |
| 2025-09-05 | 7.41 | 7.43 | 7.25 | 7.40 | +0.14% | 0.31 | 1.14% |
| 2025-09-04 | 7.29 | 7.47 | 7.27 | 7.39 | +2.07% | 0.47 | 1.70% |
| 2025-09-03 | 7.42 | 7.50 | 7.23 | 7.24 | -2.82% | 0.40 | 1.47% |
| 2025-09-02 | 7.57 | 7.58 | 7.38 | 7.45 | -1.32% | 0.39 | 1.41% |
| 2025-09-01 | 7.50 | 7.67 | 7.41 | 7.55 | +1.07% | 0.34 | 1.22% |
| 2025-08-29 | 7.53 | 7.56 | 7.43 | 7.47 | -0.93% | 0.39 | 1.40% |
| 2025-08-28 | 7.78 | 7.78 | 7.35 | 7.54 | -1.95% | 0.67 | 2.37% |
| 2025-08-27 | 7.93 | 7.94 | 7.64 | 7.69 | -2.66% | 0.60 | 2.05% |
| 2025-08-26 | 7.90 | 7.95 | 7.83 | 7.90 | -0.13% | 0.46 | 1.58% |
| 2025-08-25 | 7.99 | 8.01 | 7.85 | 7.91 | -0.13% | 0.62 | 2.08% |
| 2025-08-22 | 8.05 | 8.05 | 7.82 | 7.92 | -1.98% | 0.70 | 2.37% |
| 2025-08-21 | 8.13 | 8.13 | 7.99 | 8.08 | +0.62% | 0.53 | 1.76% |
| 2025-08-20 | 7.99 | 8.13 | 7.90 | 8.03 | 0.00% | 0.51 | 1.70% |