*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.26 | 5.38 | 5.16 | 5.16 | -4.97% | 0.31 | 1.43% |
| 2026-03-20 | 5.62 | 5.69 | 5.43 | 5.43 | -2.69% | 0.23 | 0.99% |
| 2026-03-19 | 5.70 | 5.80 | 5.57 | 5.58 | -2.96% | 0.28 | 1.18% |
| 2026-03-18 | 5.67 | 5.78 | 5.64 | 5.75 | +0.70% | 0.18 | 0.76% |
| 2026-03-17 | 5.84 | 5.88 | 5.70 | 5.71 | -2.23% | 0.23 | 0.97% |
| 2026-03-16 | 5.97 | 5.97 | 5.81 | 5.84 | -2.18% | 0.33 | 1.34% |
| 2026-03-13 | 5.99 | 6.05 | 5.92 | 5.97 | -1.16% | 0.32 | 1.30% |
| 2026-03-12 | 5.89 | 6.08 | 5.88 | 6.04 | +2.37% | 0.42 | 1.68% |
| 2026-03-11 | 5.85 | 6.01 | 5.78 | 5.90 | +0.85% | 0.40 | 1.64% |
| 2026-03-10 | 5.77 | 5.95 | 5.69 | 5.85 | +1.56% | 0.42 | 1.74% |
| 2026-03-09 | 5.49 | 5.79 | 5.38 | 5.76 | +4.35% | 0.50 | 2.16% |
| 2026-03-06 | 5.44 | 5.61 | 5.37 | 5.52 | +1.47% | 0.27 | 1.16% |
| 2026-03-05 | 5.50 | 5.52 | 5.43 | 5.44 | +0.74% | 0.18 | 0.79% |
| 2026-03-04 | 5.34 | 5.55 | 5.26 | 5.40 | +0.75% | 0.21 | 0.92% |
| 2026-03-03 | 5.59 | 5.59 | 5.36 | 5.36 | -3.42% | 0.33 | 1.45% |
| 2026-03-02 | 5.79 | 5.79 | 5.51 | 5.55 | -4.31% | 0.51 | 2.21% |
| 2026-02-27 | 5.94 | 5.98 | 5.76 | 5.80 | -2.19% | 0.41 | 1.68% |
| 2026-02-26 | 6.03 | 6.05 | 5.93 | 5.93 | -1.33% | 0.25 | 1.02% |
| 2026-02-25 | 5.91 | 6.09 | 5.86 | 6.01 | +1.86% | 0.39 | 1.58% |
| 2026-02-24 | 5.81 | 5.96 | 5.81 | 5.90 | +0.34% | 0.26 | 1.07% |