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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.87 | 5.90 | 5.74 | 5.76 | -1.87% | 2.00 | 1.94% |
| 2025-11-18 | 5.88 | 5.95 | 5.83 | 5.87 | -0.68% | 2.09 | 1.99% |
| 2025-11-17 | 5.82 | 5.95 | 5.81 | 5.91 | +1.37% | 2.78 | 2.64% |
| 2025-11-14 | 5.88 | 5.93 | 5.83 | 5.83 | -1.19% | 1.97 | 1.88% |
| 2025-11-13 | 5.83 | 5.91 | 5.81 | 5.90 | +0.85% | 2.60 | 2.48% |
| 2025-11-12 | 5.91 | 5.92 | 5.81 | 5.85 | -1.02% | 2.30 | 2.19% |
| 2025-11-11 | 5.79 | 5.91 | 5.78 | 5.91 | +1.72% | 4.39 | 4.18% |
| 2025-11-10 | 5.70 | 5.82 | 5.69 | 5.81 | +2.11% | 3.20 | 3.10% |
| 2025-11-07 | 5.70 | 5.71 | 5.67 | 5.69 | -0.18% | 1.27 | 1.25% |
| 2025-11-06 | 5.78 | 5.79 | 5.69 | 5.70 | -1.55% | 2.82 | 2.76% |
| 2025-11-05 | 5.75 | 5.83 | 5.74 | 5.79 | 0.00% | 1.65 | 1.59% |
| 2025-11-04 | 5.83 | 5.84 | 5.75 | 5.79 | -1.03% | 1.98 | 1.92% |
| 2025-11-03 | 5.75 | 5.85 | 5.71 | 5.85 | +1.92% | 3.40 | 3.28% |
| 2025-10-31 | 5.68 | 5.79 | 5.67 | 5.74 | +1.59% | 3.99 | 3.90% |
| 2025-10-30 | 5.71 | 5.72 | 5.64 | 5.65 | -1.40% | 2.72 | 2.68% |
| 2025-10-29 | 5.70 | 5.73 | 5.65 | 5.73 | +0.70% | 2.36 | 2.32% |
| 2025-10-28 | 5.70 | 5.74 | 5.67 | 5.69 | 0.00% | 2.20 | 2.16% |
| 2025-10-27 | 5.71 | 5.72 | 5.68 | 5.69 | -0.35% | 1.87 | 1.84% |
| 2025-10-24 | 5.73 | 5.74 | 5.70 | 5.71 | -0.35% | 1.44 | 1.41% |
| 2025-10-23 | 5.71 | 5.74 | 5.65 | 5.73 | +0.53% | 1.57 | 1.55% |