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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.85 | 6.29 | 5.75 | 5.98 | +2.57% | 10.81 | 10.01% |
| 2025-12-16 | 5.91 | 5.98 | 5.80 | 5.83 | +0.34% | 10.06 | 9.57% |
| 2025-12-15 | 5.27 | 5.81 | 5.26 | 5.81 | +10.04% | 9.09 | 8.97% |
| 2025-12-12 | 5.36 | 5.37 | 5.27 | 5.28 | -1.49% | 1.41 | 1.48% |
| 2025-12-11 | 5.45 | 5.47 | 5.34 | 5.36 | -2.01% | 1.52 | 1.59% |
| 2025-12-10 | 5.44 | 5.49 | 5.41 | 5.47 | +0.55% | 1.28 | 1.31% |
| 2025-12-09 | 5.47 | 5.51 | 5.43 | 5.44 | 0.00% | 1.07 | 1.10% |
| 2025-12-08 | 5.44 | 5.47 | 5.42 | 5.44 | -0.18% | 1.13 | 1.16% |
| 2025-12-05 | 5.39 | 5.46 | 5.34 | 5.45 | +1.49% | 1.27 | 1.31% |
| 2025-12-04 | 5.43 | 5.46 | 5.36 | 5.37 | -1.29% | 1.27 | 1.32% |
| 2025-12-03 | 5.54 | 5.55 | 5.43 | 5.44 | -1.81% | 1.48 | 1.51% |
| 2025-12-02 | 5.58 | 5.58 | 5.52 | 5.54 | -0.72% | 0.98 | 0.99% |
| 2025-12-01 | 5.51 | 5.59 | 5.51 | 5.58 | +0.72% | 1.38 | 1.38% |
| 2025-11-28 | 5.50 | 5.54 | 5.46 | 5.54 | +0.73% | 1.12 | 1.14% |
| 2025-11-27 | 5.52 | 5.57 | 5.47 | 5.50 | -0.90% | 1.87 | 1.89% |
| 2025-11-26 | 5.46 | 5.75 | 5.45 | 5.55 | +1.83% | 2.94 | 2.94% |
| 2025-11-25 | 5.50 | 5.51 | 5.45 | 5.45 | -0.37% | 1.62 | 1.65% |
| 2025-11-24 | 5.43 | 5.50 | 5.40 | 5.47 | +0.55% | 1.66 | 1.71% |
| 2025-11-21 | 5.61 | 5.67 | 5.40 | 5.44 | -3.89% | 3.05 | 3.11% |
| 2025-11-20 | 5.76 | 5.79 | 5.64 | 5.66 | -1.74% | 2.22 | 2.19% |