*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.06 | 7.18 | 6.76 | 6.79 | -4.63% | 0.92 | 3.21% |
| 2025-11-18 | 7.16 | 7.25 | 7.05 | 7.12 | -0.56% | 0.50 | 1.68% |
| 2025-11-17 | 6.96 | 7.18 | 6.69 | 7.16 | +3.77% | 0.82 | 2.80% |
| 2025-11-14 | 7.06 | 7.17 | 6.88 | 6.90 | -2.13% | 0.67 | 2.30% |
| 2025-11-13 | 6.97 | 7.13 | 6.94 | 7.05 | +1.15% | 0.63 | 2.16% |
| 2025-11-12 | 7.22 | 7.40 | 6.78 | 6.97 | -2.38% | 1.46 | 5.00% |
| 2025-11-11 | 7.19 | 7.30 | 7.08 | 7.14 | +2.44% | 1.34 | 4.49% |
| 2025-11-10 | 6.69 | 6.97 | 6.66 | 6.97 | +4.97% | 0.54 | 1.88% |
| 2025-11-07 | 6.55 | 6.69 | 6.53 | 6.64 | +0.30% | 0.47 | 1.71% |
| 2025-11-06 | 6.47 | 6.76 | 6.41 | 6.62 | +2.32% | 0.89 | 3.22% |
| 2025-11-05 | 6.50 | 6.75 | 6.45 | 6.47 | -0.46% | 0.76 | 2.78% |
| 2025-11-04 | 6.67 | 6.84 | 6.44 | 6.50 | -1.07% | 1.05 | 3.83% |
| 2025-11-03 | 6.26 | 6.57 | 6.20 | 6.57 | +4.95% | 0.81 | 2.99% |
| 2025-10-31 | 6.20 | 6.36 | 6.20 | 6.26 | +0.48% | 0.29 | 1.10% |
| 2025-10-30 | 6.35 | 6.55 | 6.23 | 6.23 | -1.11% | 0.49 | 1.87% |
| 2025-10-29 | 6.34 | 6.36 | 6.10 | 6.30 | -1.10% | 0.63 | 2.44% |
| 2025-10-28 | 6.40 | 6.60 | 6.33 | 6.37 | -0.47% | 0.74 | 2.76% |
| 2025-10-27 | 6.14 | 6.44 | 6.14 | 6.40 | +4.40% | 0.80 | 3.02% |
| 2025-10-24 | 6.02 | 6.17 | 5.89 | 6.13 | +1.16% | 0.77 | 3.09% |
| 2025-10-23 | 5.91 | 6.10 | 5.87 | 6.06 | -1.94% | 1.00 | 4.04% |