*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.55 | 5.79 | 5.48 | 5.79 | +5.08% | 0.33 | 1.62% |
| 2026-04-20 | 5.47 | 5.60 | 5.46 | 5.51 | 0.00% | 0.26 | 1.31% |
| 2026-04-17 | 5.61 | 5.65 | 5.48 | 5.51 | -2.65% | 0.23 | 1.17% |
| 2026-04-16 | 5.65 | 5.72 | 5.55 | 5.66 | +0.71% | 0.15 | 0.74% |
| 2026-04-15 | 5.85 | 5.85 | 5.59 | 5.62 | -3.77% | 0.31 | 1.53% |
| 2026-04-14 | 5.77 | 5.97 | 5.75 | 5.84 | +1.21% | 0.29 | 1.35% |
| 2026-04-13 | 5.72 | 5.88 | 5.70 | 5.77 | +0.35% | 0.17 | 0.80% |
| 2026-04-10 | 5.81 | 5.93 | 5.74 | 5.75 | -1.54% | 0.17 | 0.80% |
| 2026-04-09 | 5.76 | 6.01 | 5.68 | 5.84 | +1.04% | 0.24 | 1.16% |
| 2026-04-08 | 5.88 | 5.92 | 5.66 | 5.78 | +0.17% | 0.21 | 1.02% |
| 2026-04-07 | 5.63 | 5.86 | 5.63 | 5.77 | -2.20% | 0.25 | 1.21% |
| 2026-04-03 | 6.24 | 6.26 | 5.90 | 5.90 | -4.99% | 0.27 | 1.26% |
| 2026-04-02 | 6.40 | 6.54 | 6.19 | 6.21 | -4.46% | 0.54 | 2.37% |
| 2026-04-01 | 6.30 | 6.50 | 6.30 | 6.50 | +5.01% | 0.66 | 2.84% |
| 2026-03-31 | 6.35 | 6.58 | 6.13 | 6.19 | -2.21% | 0.36 | 1.56% |
| 2026-03-30 | 6.33 | 6.50 | 6.22 | 6.33 | -0.16% | 0.40 | 1.74% |
| 2026-03-27 | 6.42 | 6.68 | 6.28 | 6.34 | -0.31% | 0.92 | 3.91% |
| 2026-03-26 | 6.14 | 6.36 | 6.12 | 6.36 | +4.95% | 0.33 | 1.46% |
| 2026-03-25 | 6.15 | 6.16 | 5.85 | 6.06 | +3.24% | 0.84 | 3.84% |
| 2026-03-24 | 5.84 | 5.87 | 5.60 | 5.87 | +5.01% | 0.29 | 1.38% |