*ST尔雅 sh.600107
6.60
-1.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.55 | 6.68 | 6.48 | 6.60 | -1.05% | 0.29 | 1.23% |
| 2026-05-21 | 6.63 | 6.89 | 6.63 | 6.67 | +1.68% | 0.48 | 1.97% |
| 2026-05-20 | 6.51 | 6.65 | 6.48 | 6.56 | -0.30% | 0.26 | 1.09% |
| 2026-05-19 | 6.53 | 6.71 | 6.43 | 6.58 | +0.77% | 0.28 | 1.19% |
| 2026-05-18 | 6.60 | 6.60 | 6.40 | 6.53 | -1.36% | 0.27 | 1.14% |
| 2026-05-15 | 6.76 | 6.78 | 6.57 | 6.62 | -2.07% | 0.35 | 1.45% |
| 2026-05-14 | 6.86 | 7.03 | 6.76 | 6.76 | -1.46% | 0.56 | 2.27% |
| 2026-05-13 | 6.80 | 6.91 | 6.69 | 6.86 | +0.73% | 0.47 | 1.91% |
| 2026-05-12 | 6.63 | 6.89 | 6.63 | 6.81 | +1.79% | 0.60 | 2.47% |
| 2026-05-11 | 6.86 | 7.06 | 6.60 | 6.69 | -1.62% | 1.08 | 4.38% |
| 2026-05-08 | 6.96 | 6.96 | 6.51 | 6.80 | +2.56% | 1.41 | 5.77% |
| 2026-05-07 | 6.63 | 6.63 | 6.63 | 6.63 | +5.07% | 0.09 | 0.39% |
| 2026-05-06 | 5.81 | 6.31 | 5.81 | 6.31 | +4.99% | 0.69 | 3.04% |
| 2026-04-30 | 6.01 | 6.01 | 6.01 | 6.01 | nan% | nan | nan% |
| 2026-04-29 | 5.87 | 6.12 | 5.84 | 6.01 | +3.09% | 0.42 | 1.92% |
| 2026-04-28 | 5.76 | 5.95 | 5.76 | 5.83 | +1.22% | 0.19 | 0.91% |
| 2026-04-27 | 5.65 | 5.80 | 5.49 | 5.76 | +2.86% | 0.20 | 0.98% |
| 2026-04-24 | 5.69 | 5.76 | 5.57 | 5.60 | -1.75% | 0.17 | 0.85% |
| 2026-04-23 | 5.71 | 5.85 | 5.64 | 5.70 | -0.87% | 0.20 | 0.99% |
| 2026-04-22 | 5.81 | 6.04 | 5.70 | 5.75 | -0.69% | 0.43 | 2.01% |