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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.82 | 8.14 | 7.55 | 8.09 | +2.80% | 18.88 | 13.44% |
| 2026-04-20 | 7.91 | 7.96 | 7.81 | 7.87 | -0.25% | 13.23 | 9.45% |
| 2026-04-17 | 8.02 | 8.07 | 7.81 | 7.89 | -3.07% | 17.06 | 12.13% |
| 2026-04-16 | 7.54 | 8.37 | 7.54 | 8.14 | +5.85% | 26.25 | 18.47% |
| 2026-04-15 | 7.50 | 7.89 | 7.10 | 7.69 | +5.05% | 23.17 | 17.28% |
| 2026-04-14 | 7.58 | 7.65 | 7.22 | 7.32 | -1.21% | 13.72 | 10.45% |
| 2026-04-13 | 7.34 | 7.49 | 7.27 | 7.41 | -0.27% | 11.02 | 8.38% |
| 2026-04-10 | 7.58 | 7.97 | 7.41 | 7.43 | -0.54% | 14.07 | 10.41% |
| 2026-04-09 | 7.56 | 7.85 | 7.40 | 7.47 | -2.10% | 20.05 | 14.87% |
| 2026-04-08 | 7.23 | 7.63 | 7.23 | 7.63 | +9.94% | 9.30 | 6.92% |
| 2026-04-07 | 7.00 | 7.20 | 6.87 | 6.94 | -0.72% | 7.56 | 6.06% |
| 2026-04-03 | 7.19 | 7.24 | 6.87 | 6.99 | -1.27% | 10.69 | 8.56% |
| 2026-04-02 | 7.34 | 7.46 | 7.04 | 7.08 | -3.41% | 14.52 | 11.36% |
| 2026-04-01 | 7.20 | 7.60 | 7.19 | 7.33 | +3.24% | 18.59 | 14.14% |
| 2026-03-31 | 7.26 | 7.35 | 7.10 | 7.10 | -3.92% | 16.22 | 12.68% |
| 2026-03-30 | 6.90 | 7.43 | 6.88 | 7.39 | +3.50% | 22.04 | 17.07% |
| 2026-03-27 | 7.03 | 7.25 | 6.86 | 7.14 | +1.56% | 15.81 | 12.50% |
| 2026-03-26 | 7.09 | 7.44 | 6.92 | 7.03 | 0.00% | 19.14 | 15.10% |
| 2026-03-25 | 6.90 | 7.24 | 6.90 | 7.03 | +3.84% | 20.50 | 16.27% |
| 2026-03-24 | 6.28 | 6.77 | 6.13 | 6.77 | +10.08% | 12.92 | 11.18% |