紫江企业 sh.600210
6.73
+0.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.70 | 6.79 | 6.69 | 6.73 | +0.15% | 0.87 | 0.85% |
| 2026-05-21 | 6.82 | 6.88 | 6.70 | 6.72 | -1.47% | 1.24 | 1.21% |
| 2026-05-20 | 6.77 | 6.86 | 6.69 | 6.82 | +0.74% | 1.42 | 1.38% |
| 2026-05-19 | 6.70 | 6.78 | 6.67 | 6.77 | +1.04% | 0.92 | 0.90% |
| 2026-05-18 | 6.74 | 6.75 | 6.64 | 6.70 | -0.74% | 1.22 | 1.20% |
| 2026-05-15 | 6.83 | 6.83 | 6.70 | 6.75 | -0.88% | 1.39 | 1.36% |
| 2026-05-14 | 6.96 | 6.97 | 6.81 | 6.81 | -1.87% | 1.54 | 1.48% |
| 2026-05-13 | 6.94 | 6.96 | 6.91 | 6.94 | -0.43% | 1.20 | 1.14% |
| 2026-05-12 | 6.91 | 6.98 | 6.84 | 6.97 | +0.87% | 1.95 | 1.86% |
| 2026-05-11 | 6.94 | 6.96 | 6.88 | 6.91 | -0.43% | 1.84 | 1.76% |
| 2026-05-08 | 6.94 | 6.99 | 6.91 | 6.94 | -0.43% | 1.40 | 1.33% |
| 2026-05-07 | 7.03 | 7.05 | 6.93 | 6.97 | -0.57% | 1.79 | 1.70% |
| 2026-05-06 | 7.01 | 7.05 | 6.98 | 7.01 | +0.43% | 2.18 | 2.05% |
| 2026-04-30 | 7.08 | 7.09 | 6.94 | 6.98 | -2.24% | 3.11 | 2.93% |
| 2026-04-29 | 7.13 | 7.34 | 7.10 | 7.14 | +4.08% | 4.41 | 4.04% |
| 2026-04-28 | 6.89 | 6.91 | 6.80 | 6.86 | -0.72% | 1.35 | 1.30% |
| 2026-04-27 | 6.92 | 6.94 | 6.88 | 6.91 | -0.14% | 0.83 | 0.79% |
| 2026-04-24 | 6.96 | 7.00 | 6.88 | 6.92 | -1.14% | 1.19 | 1.13% |
| 2026-04-23 | 7.03 | 7.04 | 6.92 | 7.00 | -0.28% | 1.17 | 1.11% |
| 2026-04-22 | 7.02 | 7.11 | 7.00 | 7.02 | -0.14% | 1.44 | 1.35% |