*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.91 | 6.01 | 5.84 | 5.88 | -2.97% | 0.58 | 2.36% |
| 2026-02-12 | 6.00 | 6.17 | 5.92 | 6.06 | -0.33% | 0.51 | 2.01% |
| 2026-02-11 | 6.18 | 6.22 | 6.06 | 6.08 | -2.72% | 0.39 | 1.54% |
| 2026-02-10 | 6.14 | 6.30 | 6.06 | 6.25 | +2.29% | 0.52 | 2.04% |
| 2026-02-09 | 6.04 | 6.14 | 5.97 | 6.11 | +0.49% | 0.56 | 2.24% |
| 2026-02-06 | 6.20 | 6.40 | 6.03 | 6.08 | -3.03% | 0.75 | 2.91% |
| 2026-02-05 | 6.04 | 6.34 | 6.04 | 6.27 | +3.81% | 0.97 | 3.76% |
| 2026-02-04 | 5.81 | 6.04 | 5.79 | 6.04 | +5.04% | 0.95 | 3.87% |
| 2026-02-03 | 6.34 | 6.34 | 5.75 | 5.75 | -4.80% | 1.86 | 7.36% |
| 2026-02-02 | 6.04 | 6.04 | 6.04 | 6.04 | +5.04% | 0.28 | 1.11% |
| 2026-01-30 | 5.51 | 5.80 | 5.45 | 5.75 | +4.17% | 1.12 | 4.72% |
| 2026-01-29 | 5.49 | 5.75 | 5.49 | 5.52 | +0.73% | 0.68 | 2.92% |
| 2026-01-28 | 5.61 | 5.61 | 5.48 | 5.48 | -2.14% | 0.36 | 1.57% |
| 2026-01-27 | 5.76 | 5.78 | 5.57 | 5.60 | -2.10% | 0.35 | 1.49% |
| 2026-01-26 | 5.74 | 5.85 | 5.51 | 5.72 | +1.60% | 0.87 | 3.70% |
| 2026-01-23 | 5.49 | 5.63 | 5.42 | 5.63 | +5.04% | 0.79 | 3.43% |
| 2026-01-22 | 5.09 | 5.36 | 5.09 | 5.36 | +5.10% | 0.32 | 1.44% |
| 2026-01-21 | 5.00 | 5.21 | 5.00 | 5.10 | +0.59% | 0.42 | 1.99% |
| 2026-01-20 | 5.18 | 5.22 | 5.00 | 5.07 | -1.55% | 0.53 | 2.50% |
| 2026-01-19 | 5.21 | 5.30 | 5.06 | 5.15 | -2.09% | 0.66 | 3.04% |