*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.11 | 6.34 | 6.11 | 6.26 | +2.46% | 0.44 | 1.69% |
| 2026-04-20 | 6.20 | 6.52 | 6.06 | 6.11 | -2.08% | 0.76 | 2.93% |
| 2026-04-17 | 6.35 | 6.38 | 6.01 | 6.24 | -1.42% | 0.75 | 2.91% |
| 2026-04-16 | 6.44 | 6.44 | 6.26 | 6.33 | +0.16% | 0.47 | 1.79% |
| 2026-04-15 | 6.24 | 6.39 | 6.16 | 6.32 | +2.43% | 0.61 | 2.35% |
| 2026-04-14 | 6.28 | 6.44 | 6.17 | 6.17 | -0.64% | 0.71 | 2.72% |
| 2026-04-13 | 6.25 | 6.53 | 6.10 | 6.21 | -0.16% | 1.25 | 4.76% |
| 2026-04-10 | 5.92 | 6.24 | 5.91 | 6.22 | +4.71% | 0.94 | 3.65% |
| 2026-04-09 | 5.75 | 5.94 | 5.61 | 5.94 | +4.95% | 0.85 | 3.49% |
| 2026-04-08 | 5.49 | 5.66 | 5.45 | 5.66 | +5.01% | 0.33 | 1.42% |
| 2026-04-07 | 5.30 | 5.47 | 5.25 | 5.39 | +2.08% | 0.27 | 1.19% |
| 2026-04-03 | 5.39 | 5.44 | 5.18 | 5.28 | -1.49% | 0.27 | 1.24% |
| 2026-04-02 | 5.53 | 5.58 | 5.35 | 5.36 | -3.60% | 0.24 | 1.05% |
| 2026-04-01 | 5.61 | 5.65 | 5.47 | 5.56 | +0.91% | 0.26 | 1.13% |
| 2026-03-31 | 5.62 | 5.76 | 5.50 | 5.51 | -0.90% | 0.36 | 1.53% |
| 2026-03-30 | 5.34 | 5.62 | 5.34 | 5.56 | +1.83% | 0.27 | 1.19% |
| 2026-03-27 | 5.32 | 5.50 | 5.21 | 5.46 | +2.25% | 0.32 | 1.43% |
| 2026-03-26 | 5.27 | 5.51 | 5.26 | 5.34 | +1.52% | 0.27 | 1.22% |
| 2026-03-25 | 5.20 | 5.36 | 5.20 | 5.26 | +1.15% | 0.20 | 0.89% |
| 2026-03-24 | 5.10 | 5.24 | 4.91 | 5.20 | +0.78% | 0.41 | 1.96% |