*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.35 | 5.47 | 5.25 | 5.26 | -1.68% | 0.38 | 1.74% |
| 2026-01-15 | 5.38 | 5.48 | 5.19 | 5.35 | -1.29% | 0.68 | 3.08% |
| 2026-01-14 | 5.41 | 5.66 | 5.31 | 5.42 | -0.73% | 0.94 | 4.10% |
| 2026-01-13 | 5.69 | 5.69 | 5.43 | 5.46 | -3.87% | 0.70 | 3.06% |
| 2026-01-12 | 5.73 | 5.74 | 5.63 | 5.68 | -1.05% | 0.58 | 2.44% |
| 2026-01-09 | 5.80 | 5.86 | 5.68 | 5.74 | -1.20% | 0.63 | 2.63% |
| 2026-01-08 | 5.53 | 5.84 | 5.46 | 5.81 | +4.31% | 0.66 | 2.76% |
| 2026-01-07 | 5.58 | 5.71 | 5.54 | 5.57 | -0.89% | 0.52 | 2.21% |
| 2026-01-06 | 5.78 | 5.90 | 5.57 | 5.62 | -1.75% | 0.59 | 2.47% |
| 2026-01-05 | 5.57 | 5.79 | 5.41 | 5.72 | +1.96% | 0.64 | 2.71% |
| 2025-12-31 | 5.64 | 5.75 | 5.60 | 5.61 | -1.41% | 0.51 | 2.15% |
| 2025-12-30 | 5.76 | 5.86 | 5.62 | 5.69 | -1.04% | 0.73 | 3.08% |
| 2025-12-29 | 5.59 | 5.86 | 5.56 | 5.75 | +3.05% | 1.41 | 5.89% |
| 2025-12-26 | 5.38 | 5.58 | 5.38 | 5.58 | +5.08% | 0.76 | 3.27% |
| 2025-12-25 | 5.15 | 5.39 | 5.11 | 5.31 | +3.51% | 0.76 | 3.43% |
| 2025-12-24 | 5.11 | 5.26 | 5.11 | 5.13 | -1.16% | 0.73 | 3.39% |
| 2025-12-23 | 4.99 | 5.22 | 4.83 | 5.19 | +4.43% | 1.08 | 5.08% |
| 2025-12-22 | 4.81 | 5.10 | 4.80 | 4.97 | +1.84% | 0.73 | 3.52% |
| 2025-12-19 | 4.75 | 4.97 | 4.65 | 4.88 | +0.62% | 0.82 | 4.09% |
| 2025-12-18 | 4.85 | 5.35 | 4.85 | 4.85 | -4.90% | 1.96 | 9.46% |