*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.20 | 5.45 | 5.16 | 5.26 | +1.15% | 1.10 | 4.97% |
| 2025-09-15 | 4.89 | 5.20 | 4.87 | 5.20 | +5.05% | 1.10 | 5.19% |
| 2025-09-12 | 4.73 | 4.98 | 4.72 | 4.95 | +4.43% | 0.86 | 4.19% |
| 2025-09-11 | 4.78 | 4.79 | 4.67 | 4.74 | -0.63% | 0.31 | 1.57% |
| 2025-09-10 | 4.71 | 4.78 | 4.68 | 4.77 | +1.27% | 0.32 | 1.65% |
| 2025-09-09 | 4.77 | 4.82 | 4.67 | 4.71 | -1.05% | 0.30 | 1.50% |
| 2025-09-08 | 4.75 | 4.82 | 4.66 | 4.76 | +1.06% | 0.40 | 2.05% |
| 2025-09-05 | 4.65 | 4.75 | 4.55 | 4.71 | 0.00% | 0.41 | 2.13% |
| 2025-09-04 | 4.88 | 4.88 | 4.71 | 4.71 | -5.04% | 0.83 | 4.19% |
| 2025-09-03 | 4.84 | 5.04 | 4.82 | 4.96 | +3.33% | 1.15 | 5.57% |
| 2025-09-02 | 4.98 | 5.07 | 4.73 | 4.80 | -1.44% | 0.89 | 4.35% |
| 2025-09-01 | 4.67 | 4.87 | 4.61 | 4.87 | +4.96% | 0.61 | 3.03% |
| 2025-08-29 | 4.69 | 4.78 | 4.62 | 4.64 | -1.90% | 0.59 | 3.01% |
| 2025-08-28 | 4.68 | 4.77 | 4.66 | 4.73 | +4.18% | 1.08 | 5.46% |
| 2025-08-27 | 4.61 | 4.75 | 4.47 | 4.54 | -1.52% | 0.46 | 2.38% |
| 2025-08-26 | 4.57 | 4.63 | 4.55 | 4.61 | +1.32% | 0.31 | 1.62% |
| 2025-08-25 | 4.70 | 4.71 | 4.51 | 4.55 | -3.19% | 0.58 | 3.02% |
| 2025-08-22 | 4.63 | 4.83 | 4.61 | 4.70 | +1.51% | 0.51 | 2.62% |
| 2025-08-21 | 4.61 | 4.70 | 4.55 | 4.63 | +0.65% | 0.28 | 1.45% |
| 2025-08-20 | 4.46 | 4.61 | 4.46 | 4.60 | +2.22% | 0.31 | 1.66% |