*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.36 | 4.36 | 4.27 | 4.31 | -1.15% | 0.32 | 1.76% |
| 2025-07-21 | 4.41 | 4.41 | 4.29 | 4.36 | -0.46% | 0.40 | 2.25% |
| 2025-07-18 | 4.41 | 4.45 | 4.31 | 4.38 | -0.68% | 0.32 | 1.75% |
| 2025-07-17 | 4.51 | 4.51 | 4.35 | 4.41 | -2.43% | 0.50 | 2.72% |
| 2025-07-16 | 4.45 | 4.56 | 4.40 | 4.52 | +0.89% | 0.37 | 2.00% |
| 2025-07-15 | 4.68 | 4.68 | 4.47 | 4.48 | -4.68% | 0.86 | 4.59% |
| 2025-07-14 | 4.62 | 4.73 | 4.49 | 4.70 | +1.73% | 0.40 | 2.09% |
| 2025-07-11 | 4.71 | 4.75 | 4.62 | 4.62 | -2.33% | 0.40 | 2.04% |
| 2025-07-10 | 4.78 | 4.84 | 4.71 | 4.73 | -0.42% | 0.34 | 1.73% |
| 2025-07-09 | 4.68 | 4.86 | 4.67 | 4.75 | +0.21% | 0.87 | 4.37% |
| 2025-07-08 | 4.60 | 4.80 | 4.57 | 4.74 | +3.72% | 1.18 | 6.03% |
| 2025-07-07 | 4.50 | 4.64 | 4.43 | 4.57 | +1.56% | 0.41 | 2.18% |
| 2025-07-04 | 4.62 | 4.65 | 4.49 | 4.50 | -3.23% | 0.64 | 3.38% |
| 2025-07-03 | 4.54 | 4.73 | 4.52 | 4.65 | +2.88% | 1.17 | 6.03% |
| 2025-07-02 | 4.51 | 4.62 | 4.43 | 4.52 | +1.12% | 1.05 | 5.56% |
| 2025-07-01 | 4.27 | 4.47 | 4.23 | 4.47 | +4.93% | 0.91 | 4.95% |
| 2025-06-30 | 4.22 | 4.32 | 4.09 | 4.26 | -0.93% | 0.98 | 5.60% |
| 2025-06-27 | 4.53 | 4.67 | 4.30 | 4.30 | -5.08% | 1.40 | 7.58% |
| 2025-06-26 | 4.45 | 4.54 | 4.32 | 4.53 | +0.89% | 1.09 | 5.90% |
| 2025-06-25 | 4.67 | 4.77 | 4.49 | 4.49 | -5.07% | 1.28 | 6.71% |