*ST返利 sh.600228
6.50
+3.50%
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 | 6.30 | 6.51 | 6.15 | 6.50 | +3.50% | 0.38 | 1.42% |
| 2026-05-21 | 6.56 | 6.57 | 6.24 | 6.28 | -4.41% | 0.71 | 2.69% |
| 2026-05-20 | 6.66 | 6.66 | 6.50 | 6.57 | -1.50% | 0.35 | 1.27% |
| 2026-05-19 | 6.53 | 6.67 | 6.48 | 6.67 | +2.14% | 0.36 | 1.31% |
| 2026-05-18 | 6.66 | 6.67 | 6.44 | 6.53 | -0.61% | 0.40 | 1.46% |
| 2026-05-15 | 6.61 | 6.72 | 6.50 | 6.57 | -0.61% | 0.48 | 1.75% |
| 2026-05-14 | 6.68 | 6.70 | 6.47 | 6.61 | -1.34% | 0.68 | 2.49% |
| 2026-05-13 | 6.80 | 6.80 | 6.64 | 6.70 | -0.30% | 0.44 | 1.57% |
| 2026-05-12 | 6.80 | 6.94 | 6.64 | 6.72 | -1.32% | 0.71 | 2.53% |
| 2026-05-11 | 6.89 | 6.98 | 6.63 | 6.81 | +2.41% | 1.15 | 4.05% |
| 2026-05-08 | 6.40 | 6.65 | 6.37 | 6.65 | +5.06% | 0.54 | 1.99% |
| 2026-05-07 | 6.19 | 6.36 | 6.15 | 6.33 | +2.93% | 0.62 | 2.37% |
| 2026-05-06 | 6.23 | 6.26 | 6.07 | 6.15 | -0.32% | 0.47 | 1.82% |
| 2026-04-30 | 6.05 | 6.17 | 6.03 | 6.17 | +1.82% | 0.39 | 1.52% |
| 2026-04-29 | 5.96 | 6.12 | 5.92 | 6.06 | +1.68% | 0.30 | 1.19% |
| 2026-04-28 | 6.09 | 6.09 | 5.90 | 5.96 | -2.13% | 0.34 | 1.37% |
| 2026-04-27 | 6.14 | 6.16 | 5.96 | 6.09 | +0.16% | 0.41 | 1.64% |
| 2026-04-24 | 6.11 | 6.24 | 6.02 | 6.08 | -2.09% | 0.41 | 1.61% |
| 2026-04-23 | 6.21 | 6.30 | 6.08 | 6.21 | -0.16% | 0.47 | 1.83% |
| 2026-04-22 | 6.36 | 6.45 | 6.19 | 6.22 | -0.64% | 0.47 | 1.80% |