*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.56 | 4.56 | 4.45 | 4.50 | -1.75% | 0.43 | 2.32% |
| 2025-08-18 | 4.70 | 4.78 | 4.55 | 4.58 | -1.72% | 0.54 | 2.78% |
| 2025-08-15 | 4.68 | 4.80 | 4.62 | 4.66 | +0.87% | 0.95 | 4.84% |
| 2025-08-14 | 4.41 | 4.62 | 4.36 | 4.62 | +5.00% | 0.82 | 4.34% |
| 2025-08-13 | 4.35 | 4.43 | 4.32 | 4.40 | +0.46% | 0.40 | 2.22% |
| 2025-08-12 | 4.21 | 4.41 | 4.19 | 4.38 | +4.04% | 0.49 | 2.72% |
| 2025-08-11 | 4.19 | 4.23 | 4.16 | 4.21 | 0.00% | 0.18 | 1.02% |
| 2025-08-08 | 4.17 | 4.28 | 4.17 | 4.21 | +0.48% | 0.25 | 1.40% |
| 2025-08-07 | 4.23 | 4.27 | 4.18 | 4.19 | -1.64% | 0.25 | 1.40% |
| 2025-08-06 | 4.19 | 4.28 | 4.16 | 4.26 | +1.19% | 0.25 | 1.45% |
| 2025-08-05 | 4.23 | 4.32 | 4.19 | 4.21 | -0.71% | 0.31 | 1.77% |
| 2025-08-04 | 4.09 | 4.24 | 4.06 | 4.24 | +3.41% | 0.32 | 1.85% |
| 2025-08-01 | 4.11 | 4.15 | 4.07 | 4.10 | -0.49% | 0.25 | 1.48% |
| 2025-07-31 | 4.15 | 4.25 | 4.11 | 4.12 | -0.96% | 0.24 | 1.37% |
| 2025-07-30 | 4.30 | 4.31 | 4.15 | 4.16 | -3.70% | 0.31 | 1.76% |
| 2025-07-29 | 4.29 | 4.32 | 4.13 | 4.32 | +0.47% | 0.37 | 2.09% |
| 2025-07-28 | 4.33 | 4.36 | 4.29 | 4.30 | -0.69% | 0.20 | 1.09% |
| 2025-07-25 | 4.33 | 4.36 | 4.30 | 4.33 | 0.00% | 0.19 | 1.03% |
| 2025-07-24 | 4.32 | 4.37 | 4.29 | 4.33 | 0.00% | 0.23 | 1.27% |
| 2025-07-23 | 4.31 | 4.42 | 4.27 | 4.33 | +0.46% | 0.33 | 1.80% |