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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.40 | 6.66 | 6.37 | 6.39 | -2.14% | 8.97 | 7.76% |
| 2026-02-12 | 6.63 | 6.64 | 6.33 | 6.53 | -1.51% | 16.69 | 14.47% |
| 2026-02-11 | 6.01 | 6.63 | 6.01 | 6.63 | +9.95% | 13.74 | 11.90% |
| 2026-02-10 | 6.04 | 6.10 | 5.98 | 6.03 | 0.00% | 2.99 | 2.78% |
| 2026-02-09 | 5.95 | 6.17 | 5.94 | 6.03 | +3.25% | 5.98 | 5.53% |
| 2026-02-06 | 5.79 | 5.97 | 5.72 | 5.84 | -0.51% | 3.73 | 3.58% |
| 2026-02-05 | 5.78 | 5.95 | 5.72 | 5.87 | +0.17% | 3.85 | 3.70% |
| 2026-02-04 | 6.11 | 6.15 | 5.76 | 5.86 | -5.94% | 8.75 | 8.35% |
| 2026-02-03 | 6.12 | 6.27 | 6.00 | 6.23 | +2.64% | 4.43 | 4.07% |
| 2026-02-02 | 6.26 | 6.26 | 6.06 | 6.07 | -1.94% | 4.04 | 3.69% |
| 2026-01-30 | 6.10 | 6.30 | 6.04 | 6.19 | +0.98% | 5.11 | 4.64% |
| 2026-01-29 | 5.98 | 6.25 | 5.90 | 6.13 | +1.83% | 5.49 | 5.04% |
| 2026-01-28 | 6.14 | 6.15 | 5.99 | 6.02 | -1.31% | 3.36 | 3.11% |
| 2026-01-27 | 6.22 | 6.24 | 6.06 | 6.10 | -2.40% | 3.49 | 3.19% |
| 2026-01-26 | 6.32 | 6.42 | 6.14 | 6.25 | -1.57% | 5.12 | 4.60% |
| 2026-01-23 | 6.09 | 6.42 | 6.04 | 6.35 | +4.27% | 7.86 | 6.98% |
| 2026-01-22 | 6.05 | 6.28 | 6.05 | 6.09 | +1.16% | 3.71 | 3.38% |
| 2026-01-21 | 6.00 | 6.10 | 5.94 | 6.02 | -0.33% | 2.64 | 2.45% |
| 2026-01-20 | 6.13 | 6.14 | 5.96 | 6.04 | -1.31% | 3.14 | 2.91% |
| 2026-01-19 | 6.07 | 6.16 | 6.03 | 6.12 | +0.66% | 2.75 | 2.52% |