*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.75 | 4.83 | 4.66 | 4.73 | +0.64% | 0.73 | 3.69% |
| 2025-06-23 | 4.75 | 4.89 | 4.65 | 4.70 | -3.69% | 0.84 | 4.20% |
| 2025-06-20 | 5.05 | 5.06 | 4.81 | 4.88 | -3.56% | 0.71 | 3.45% |
| 2025-06-19 | 5.16 | 5.33 | 4.98 | 5.06 | -3.44% | 0.80 | 3.74% |
| 2025-06-18 | 5.12 | 5.42 | 4.92 | 5.24 | +1.16% | 1.42 | 6.67% |
| 2025-06-17 | 5.00 | 5.18 | 4.94 | 5.18 | +5.07% | 1.54 | 7.16% |
| 2025-06-16 | 4.99 | 4.99 | 4.68 | 4.93 | +0.41% | 0.83 | 4.09% |
| 2025-06-13 | 5.11 | 5.23 | 4.88 | 4.91 | -2.39% | 1.18 | 5.61% |
| 2025-06-12 | 4.87 | 5.03 | 4.78 | 5.03 | +5.01% | 1.08 | 5.25% |
| 2025-06-11 | 4.53 | 4.79 | 4.53 | 4.79 | +5.04% | 0.86 | 4.40% |
| 2025-06-10 | 4.52 | 4.69 | 4.51 | 4.56 | +2.01% | 1.02 | 5.26% |
| 2025-06-09 | 4.30 | 4.47 | 4.28 | 4.47 | +4.93% | 0.70 | 3.82% |
| 2025-06-06 | 4.23 | 4.35 | 4.23 | 4.26 | +0.24% | 0.36 | 1.98% |
| 2025-06-05 | 4.35 | 4.42 | 4.21 | 4.25 | -2.30% | 0.49 | 2.73% |
| 2025-06-04 | 4.27 | 4.42 | 4.27 | 4.35 | +0.93% | 0.41 | 2.28% |
| 2025-06-03 | 4.45 | 4.49 | 4.26 | 4.31 | -2.93% | 0.71 | 3.87% |
| 2025-05-30 | 4.36 | 4.55 | 4.27 | 4.44 | +0.91% | 0.65 | 3.52% |
| 2025-05-29 | 4.36 | 4.58 | 4.32 | 4.40 | +0.23% | 1.13 | 6.05% |
| 2025-05-28 | 4.22 | 4.39 | 4.07 | 4.39 | +5.02% | 1.14 | 6.38% |
| 2025-05-27 | 4.01 | 4.19 | 3.96 | 4.18 | +4.24% | 0.80 | 4.68% |