*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.89 | 4.02 | 3.84 | 4.01 | +3.62% | 0.57 | 3.42% |
| 2025-05-23 | 3.98 | 4.08 | 3.86 | 3.87 | -3.97% | 0.72 | 4.37% |
| 2025-05-22 | 3.99 | 4.16 | 3.96 | 4.03 | +1.51% | 0.99 | 5.83% |
| 2025-05-21 | 3.93 | 4.08 | 3.85 | 3.97 | -0.50% | 0.91 | 5.48% |
| 2025-05-20 | 4.00 | 4.20 | 3.82 | 3.99 | -0.25% | 1.34 | 7.94% |
| 2025-05-19 | 3.95 | 4.00 | 3.80 | 4.00 | +4.99% | 1.01 | 6.15% |
| 2025-05-16 | 3.97 | 4.03 | 3.77 | 3.81 | -4.03% | 1.48 | 9.23% |
| 2025-05-15 | 3.90 | 3.97 | 3.85 | 3.97 | +5.03% | 1.15 | 6.97% |
| 2025-05-14 | 3.68 | 3.78 | 3.62 | 3.78 | +5.00% | 0.99 | 6.36% |
| 2025-05-13 | 3.65 | 3.65 | 3.44 | 3.60 | +3.45% | 1.88 | 12.50% |
| 2025-05-12 | 3.40 | 3.48 | 3.35 | 3.48 | +5.14% | 0.71 | 4.94% |
| 2025-05-09 | 3.31 | 3.38 | 3.20 | 3.31 | +2.79% | 1.83 | 13.21% |
| 2025-05-08 | 3.05 | 3.22 | 3.01 | 3.22 | +4.89% | 0.89 | 6.76% |
| 2025-05-07 | 3.02 | 3.08 | 2.95 | 3.07 | -0.97% | 1.77 | 14.22% |
| 2025-05-06 | 2.95 | 3.17 | 2.95 | 3.10 | -0.32% | 2.10 | 16.85% |