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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.80 | 5.93 | 5.79 | 5.91 | +2.25% | 2.67 | 2.54% |
| 2025-06-23 | 5.71 | 5.79 | 5.68 | 5.78 | +0.52% | 1.85 | 1.80% |
| 2025-06-20 | 5.75 | 5.84 | 5.70 | 5.75 | +0.52% | 2.14 | 2.08% |
| 2025-06-19 | 5.88 | 5.94 | 5.71 | 5.72 | -3.21% | 2.88 | 2.78% |
| 2025-06-18 | 6.00 | 6.00 | 5.84 | 5.91 | -1.34% | 2.67 | 2.53% |
| 2025-06-17 | 6.04 | 6.06 | 5.97 | 5.99 | -0.66% | 2.01 | 1.87% |
| 2025-06-16 | 5.98 | 6.07 | 5.97 | 6.03 | 0.00% | 1.59 | 1.48% |
| 2025-06-13 | 6.12 | 6.13 | 6.03 | 6.03 | -1.95% | 2.83 | 2.61% |
| 2025-06-12 | 6.17 | 6.19 | 6.13 | 6.15 | -0.32% | 2.23 | 2.03% |
| 2025-06-11 | 6.18 | 6.23 | 6.17 | 6.17 | -0.32% | 1.97 | 1.78% |
| 2025-06-10 | 6.31 | 6.32 | 6.12 | 6.19 | -2.06% | 3.57 | 3.21% |
| 2025-06-09 | 6.29 | 6.38 | 6.25 | 6.32 | -0.32% | 3.50 | 3.10% |
| 2025-06-06 | 6.22 | 6.38 | 6.15 | 6.34 | +1.93% | 5.64 | 5.03% |
| 2025-06-05 | 6.15 | 6.27 | 6.09 | 6.22 | +1.14% | 4.23 | 3.84% |
| 2025-06-04 | 6.15 | 6.20 | 6.12 | 6.15 | +0.33% | 2.05 | 1.86% |
| 2025-06-03 | 6.14 | 6.17 | 6.11 | 6.13 | -0.49% | 2.00 | 1.82% |
| 2025-05-30 | 6.23 | 6.25 | 6.16 | 6.16 | -1.28% | 2.13 | 1.92% |
| 2025-05-29 | 6.20 | 6.28 | 6.18 | 6.24 | 0.00% | 3.00 | 2.69% |
| 2025-05-28 | 6.18 | 6.30 | 6.12 | 6.24 | +0.97% | 3.59 | 3.23% |
| 2025-05-27 | 6.11 | 6.25 | 6.09 | 6.18 | +0.65% | 2.86 | 2.59% |