*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.50 | 6.50 | 6.18 | 6.18 | -5.07% | 0.65 | 2.49% |
| 2025-10-21 | 6.64 | 6.64 | 6.38 | 6.51 | +3.01% | 1.42 | 5.17% |
| 2025-10-20 | 6.22 | 6.32 | 6.14 | 6.32 | +4.98% | 0.35 | 1.34% |
| 2025-10-17 | 6.07 | 6.24 | 6.00 | 6.02 | -1.15% | 0.80 | 3.14% |
| 2025-10-16 | 5.86 | 6.09 | 5.80 | 6.09 | +5.00% | 0.89 | 3.53% |
| 2025-10-15 | 5.62 | 5.86 | 5.60 | 5.80 | +3.02% | 0.56 | 2.36% |
| 2025-10-14 | 5.80 | 5.80 | 5.58 | 5.63 | 0.00% | 0.46 | 1.93% |
| 2025-10-13 | 5.38 | 5.64 | 5.24 | 5.63 | +2.92% | 0.45 | 2.00% |
| 2025-10-10 | 5.55 | 5.59 | 5.37 | 5.47 | -1.62% | 0.48 | 2.09% |
| 2025-10-09 | 5.59 | 5.80 | 5.46 | 5.56 | -1.42% | 0.53 | 2.26% |
| 2025-09-30 | 5.71 | 5.78 | 5.56 | 5.64 | -0.88% | 0.57 | 2.41% |
| 2025-09-29 | 5.75 | 5.87 | 5.61 | 5.69 | -1.04% | 0.70 | 2.95% |
| 2025-09-26 | 5.65 | 5.82 | 5.61 | 5.75 | +2.50% | 0.53 | 2.21% |
| 2025-09-25 | 5.73 | 5.84 | 5.56 | 5.61 | -2.94% | 0.91 | 3.85% |
| 2025-09-24 | 5.72 | 6.02 | 5.72 | 5.78 | +0.87% | 1.07 | 4.34% |
| 2025-09-23 | 5.68 | 5.75 | 5.48 | 5.73 | +2.14% | 0.71 | 3.04% |
| 2025-09-22 | 5.49 | 5.77 | 5.48 | 5.61 | +1.81% | 0.64 | 2.72% |
| 2025-09-19 | 5.71 | 5.71 | 5.42 | 5.51 | -3.50% | 1.09 | 4.73% |
| 2025-09-18 | 5.58 | 5.80 | 5.55 | 5.71 | +3.44% | 1.34 | 5.66% |
| 2025-09-17 | 5.38 | 5.52 | 5.37 | 5.52 | +4.94% | 0.60 | 2.63% |