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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 6.48 | 6.55 | 6.09 | 6.15 | -6.11% | 11.12 | 9.96% |
| 2026-03-20 | 6.90 | 6.95 | 6.54 | 6.55 | -7.88% | 22.91 | 19.19% |
| 2026-03-19 | 6.33 | 7.11 | 6.31 | 7.11 | +10.06% | 20.69 | 16.60% |
| 2026-03-18 | 6.30 | 6.48 | 6.26 | 6.46 | +2.54% | 7.20 | 6.34% |
| 2026-03-17 | 6.20 | 6.43 | 6.18 | 6.30 | +2.27% | 8.29 | 7.36% |
| 2026-03-16 | 6.01 | 6.23 | 5.93 | 6.16 | +2.16% | 6.45 | 5.94% |
| 2026-03-13 | 6.41 | 6.43 | 6.00 | 6.03 | -6.22% | 8.03 | 7.39% |
| 2026-03-12 | 6.55 | 6.58 | 6.39 | 6.43 | -1.68% | 5.35 | 4.65% |
| 2026-03-11 | 6.65 | 6.77 | 6.53 | 6.54 | -1.21% | 8.15 | 6.92% |
| 2026-03-10 | 6.61 | 6.85 | 6.51 | 6.62 | +0.46% | 12.81 | 10.84% |
| 2026-03-09 | 6.28 | 6.64 | 6.24 | 6.59 | +5.61% | 15.67 | 13.60% |
| 2026-03-06 | 5.70 | 6.34 | 5.68 | 6.24 | +8.33% | 11.37 | 10.43% |
| 2026-03-05 | 5.64 | 5.84 | 5.62 | 5.76 | +3.60% | 4.51 | 4.44% |
| 2026-03-04 | 5.59 | 5.71 | 5.53 | 5.56 | -2.28% | 3.97 | 3.98% |
| 2026-03-03 | 6.20 | 6.21 | 5.68 | 5.69 | -8.23% | 8.30 | 7.91% |
| 2026-03-02 | 6.31 | 6.38 | 6.16 | 6.20 | -4.17% | 6.44 | 5.80% |
| 2026-02-27 | 6.24 | 6.60 | 6.22 | 6.47 | +2.70% | 9.78 | 8.52% |
| 2026-02-26 | 6.22 | 6.43 | 6.21 | 6.30 | +1.45% | 7.53 | 6.71% |
| 2026-02-25 | 6.28 | 6.36 | 6.20 | 6.21 | -1.43% | 6.06 | 5.43% |
| 2026-02-24 | 6.48 | 6.55 | 6.27 | 6.30 | -1.41% | 6.15 | 5.46% |