莲花控股 sh.600186
11.75
+10.02%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.28 | 6.49 | 6.23 | 6.41 | +2.56% | 7.59 | 6.67% |
| 2025-08-18 | 6.19 | 6.29 | 6.19 | 6.25 | +0.97% | 4.78 | 4.28% |
| 2025-08-15 | 6.11 | 6.20 | 6.11 | 6.19 | +1.14% | 2.78 | 2.52% |
| 2025-08-14 | 6.22 | 6.25 | 6.11 | 6.12 | -1.61% | 3.28 | 2.97% |
| 2025-08-13 | 6.14 | 6.30 | 6.12 | 6.22 | +1.30% | 4.61 | 4.15% |
| 2025-08-12 | 6.16 | 6.19 | 6.12 | 6.14 | -0.65% | 2.45 | 2.23% |
| 2025-08-11 | 6.14 | 6.20 | 6.13 | 6.18 | +0.16% | 2.35 | 2.13% |
| 2025-08-08 | 6.28 | 6.28 | 6.16 | 6.17 | -1.44% | 3.18 | 2.87% |
| 2025-08-07 | 6.19 | 6.30 | 6.17 | 6.26 | +1.13% | 5.67 | 5.08% |
| 2025-08-06 | 6.20 | 6.23 | 6.12 | 6.19 | 0.00% | 3.25 | 2.94% |
| 2025-08-05 | 6.15 | 6.23 | 6.10 | 6.19 | +0.65% | 3.35 | 3.04% |
| 2025-08-04 | 6.17 | 6.21 | 6.10 | 6.15 | -1.60% | 3.39 | 3.09% |
| 2025-08-01 | 6.19 | 6.28 | 6.02 | 6.25 | +1.13% | 7.30 | 6.63% |
| 2025-07-31 | 6.05 | 6.22 | 6.04 | 6.18 | +1.81% | 5.98 | 5.42% |
| 2025-07-30 | 6.04 | 6.13 | 6.00 | 6.07 | +0.33% | 3.39 | 3.12% |
| 2025-07-29 | 6.08 | 6.10 | 5.98 | 6.05 | -0.82% | 2.72 | 2.53% |
| 2025-07-28 | 6.12 | 6.14 | 6.08 | 6.10 | -0.49% | 2.04 | 1.87% |
| 2025-07-25 | 6.16 | 6.17 | 6.10 | 6.13 | -0.33% | 2.17 | 1.99% |
| 2025-07-24 | 6.10 | 6.17 | 6.09 | 6.15 | +0.65% | 2.12 | 1.93% |
| 2025-07-23 | 6.16 | 6.17 | 6.09 | 6.11 | -0.97% | 2.56 | 2.34% |