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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.23 | 6.25 | 6.13 | 6.17 | -1.12% | 3.61 | 3.28% |
| 2025-07-21 | 6.28 | 6.29 | 6.22 | 6.24 | -0.48% | 2.66 | 2.38% |
| 2025-07-18 | 6.24 | 6.30 | 6.18 | 6.27 | +0.48% | 4.23 | 3.78% |
| 2025-07-17 | 6.16 | 6.26 | 6.16 | 6.24 | +0.81% | 3.56 | 3.21% |
| 2025-07-16 | 6.10 | 6.32 | 6.10 | 6.19 | +0.98% | 5.00 | 4.49% |
| 2025-07-15 | 6.10 | 6.16 | 6.06 | 6.13 | +0.66% | 3.16 | 2.89% |
| 2025-07-14 | 6.18 | 6.20 | 6.08 | 6.09 | -2.25% | 4.12 | 3.77% |
| 2025-07-11 | 6.04 | 6.29 | 5.99 | 6.23 | +3.83% | 6.94 | 6.34% |
| 2025-07-10 | 6.04 | 6.05 | 5.97 | 6.00 | -0.50% | 1.91 | 1.78% |
| 2025-07-09 | 6.05 | 6.07 | 6.00 | 6.03 | -0.33% | 2.48 | 2.30% |
| 2025-07-08 | 5.93 | 6.05 | 5.93 | 6.05 | +1.51% | 3.20 | 2.98% |
| 2025-07-07 | 5.87 | 5.98 | 5.85 | 5.96 | +1.19% | 2.56 | 2.41% |
| 2025-07-04 | 5.92 | 5.98 | 5.88 | 5.89 | -0.84% | 1.99 | 1.88% |
| 2025-07-03 | 5.92 | 6.01 | 5.92 | 5.94 | 0.00% | 1.78 | 1.67% |
| 2025-07-02 | 5.96 | 5.99 | 5.91 | 5.94 | -0.17% | 1.74 | 1.64% |
| 2025-07-01 | 5.99 | 5.99 | 5.92 | 5.95 | -0.83% | 2.51 | 2.37% |
| 2025-06-30 | 6.07 | 6.10 | 5.98 | 6.00 | -0.33% | 2.91 | 2.71% |
| 2025-06-27 | 5.98 | 6.04 | 5.92 | 6.02 | +1.01% | 3.11 | 2.91% |
| 2025-06-26 | 5.94 | 6.04 | 5.91 | 5.96 | +0.34% | 3.00 | 2.81% |
| 2025-06-25 | 5.92 | 5.96 | 5.87 | 5.94 | +0.51% | 2.60 | 2.46% |