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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.70 | 5.73 | 5.67 | 5.70 | -0.18% | 1.14 | 1.12% |
| 2025-10-21 | 5.67 | 5.72 | 5.64 | 5.71 | +0.71% | 1.55 | 1.52% |
| 2025-10-20 | 5.68 | 5.70 | 5.65 | 5.67 | +0.35% | 1.36 | 1.35% |
| 2025-10-17 | 5.76 | 5.79 | 5.64 | 5.65 | -1.91% | 2.23 | 2.19% |
| 2025-10-16 | 5.87 | 5.87 | 5.74 | 5.76 | -2.21% | 2.99 | 2.89% |
| 2025-10-15 | 5.90 | 5.92 | 5.85 | 5.89 | +0.17% | 2.65 | 2.53% |
| 2025-10-14 | 5.93 | 5.99 | 5.85 | 5.88 | -1.34% | 3.69 | 3.49% |
| 2025-10-13 | 5.75 | 5.99 | 5.74 | 5.96 | +4.20% | 5.77 | 5.45% |
| 2025-10-10 | 5.76 | 5.80 | 5.72 | 5.72 | -1.04% | 2.07 | 2.01% |
| 2025-10-09 | 5.79 | 5.82 | 5.67 | 5.78 | -0.52% | 2.87 | 2.79% |
| 2025-09-30 | 5.80 | 5.89 | 5.78 | 5.81 | +0.17% | 1.67 | 1.61% |
| 2025-09-29 | 5.85 | 5.88 | 5.74 | 5.80 | -1.19% | 2.25 | 2.18% |
| 2025-09-26 | 5.86 | 5.96 | 5.84 | 5.87 | +0.17% | 2.77 | 2.63% |
| 2025-09-25 | 5.84 | 5.89 | 5.82 | 5.86 | -0.17% | 1.74 | 1.66% |
| 2025-09-24 | 5.79 | 5.87 | 5.77 | 5.87 | +0.69% | 1.70 | 1.63% |
| 2025-09-23 | 5.90 | 5.92 | 5.72 | 5.83 | -1.02% | 2.96 | 2.86% |
| 2025-09-22 | 5.91 | 5.97 | 5.85 | 5.89 | -0.34% | 2.26 | 2.14% |
| 2025-09-19 | 6.04 | 6.04 | 5.87 | 5.91 | -1.99% | 3.85 | 3.63% |
| 2025-09-18 | 6.02 | 6.18 | 5.99 | 6.03 | +0.17% | 5.43 | 5.02% |
| 2025-09-17 | 6.07 | 6.07 | 6.01 | 6.02 | -0.82% | 2.10 | 1.95% |