*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.62 | 5.10 | 4.62 | 5.10 | +4.94% | 1.48 | 7.48% |
| 2025-12-16 | 4.86 | 4.86 | 4.86 | 4.86 | -5.08% | 0.02 | 0.08% |
| 2025-12-15 | 5.12 | 5.12 | 5.12 | 5.12 | -5.01% | 0.03 | 0.13% |
| 2025-12-12 | 5.39 | 5.39 | 5.39 | 5.39 | -4.94% | 0.06 | 0.27% |
| 2025-12-11 | 5.67 | 5.67 | 5.67 | 5.67 | -5.03% | 0.12 | 0.51% |
| 2025-12-10 | 5.97 | 5.97 | 5.97 | 5.97 | -4.94% | 0.08 | 0.32% |
| 2025-12-09 | 6.28 | 6.28 | 6.28 | 6.28 | -4.99% | 0.08 | 0.29% |
| 2025-12-08 | 6.61 | 6.61 | 6.61 | 6.61 | -5.03% | 0.77 | 2.79% |
| 2025-12-05 | 6.96 | 6.96 | 6.96 | 6.96 | -5.05% | 0.25 | 0.86% |
| 2025-12-04 | 8.01 | 8.01 | 7.33 | 7.33 | -5.05% | 2.21 | 7.09% |
| 2025-12-03 | 7.55 | 7.72 | 7.45 | 7.72 | +5.03% | 1.03 | 3.23% |
| 2025-12-02 | 7.28 | 7.46 | 7.23 | 7.35 | +1.66% | 1.21 | 3.95% |
| 2025-12-01 | 7.05 | 7.24 | 6.99 | 7.23 | +3.29% | 0.97 | 3.27% |
| 2025-11-28 | 6.70 | 7.02 | 6.70 | 7.00 | +3.86% | 0.74 | 2.58% |
| 2025-11-27 | 6.92 | 7.14 | 6.70 | 6.74 | -2.46% | 0.72 | 2.49% |
| 2025-11-26 | 6.80 | 6.92 | 6.53 | 6.91 | +3.44% | 0.69 | 2.48% |
| 2025-11-25 | 6.58 | 6.75 | 6.55 | 6.68 | +3.25% | 0.58 | 2.11% |
| 2025-11-24 | 6.23 | 6.72 | 6.17 | 6.47 | +0.15% | 0.66 | 2.47% |
| 2025-11-21 | 6.81 | 6.81 | 6.46 | 6.46 | -5.00% | 0.80 | 2.97% |
| 2025-11-20 | 6.85 | 7.01 | 6.67 | 6.80 | +0.15% | 0.64 | 2.24% |