*ST椰岛 sh.600238
5.27
+2.73%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.13 | 5.31 | 5.09 | 5.27 | +2.73% | 0.30 | 1.30% |
| 2026-05-21 | 5.31 | 5.31 | 5.12 | 5.13 | -3.39% | 0.34 | 1.47% |
| 2026-05-20 | 5.06 | 5.31 | 5.06 | 5.31 | +4.94% | 0.35 | 1.51% |
| 2026-05-19 | 5.00 | 5.11 | 4.98 | 5.06 | +1.81% | 0.25 | 1.10% |
| 2026-05-18 | 5.11 | 5.11 | 4.91 | 4.97 | -3.68% | 0.43 | 1.94% |
| 2026-05-15 | 5.46 | 5.59 | 5.10 | 5.16 | -3.01% | 0.67 | 2.83% |
| 2026-05-14 | 5.21 | 5.32 | 5.04 | 5.32 | +4.93% | 0.43 | 1.83% |
| 2026-05-13 | 5.14 | 5.17 | 4.96 | 5.07 | -0.98% | 0.33 | 1.47% |
| 2026-05-12 | 5.08 | 5.17 | 5.00 | 5.12 | +0.99% | 0.32 | 1.40% |
| 2026-05-11 | 5.30 | 5.32 | 5.04 | 5.07 | -4.34% | 0.58 | 2.52% |
| 2026-05-08 | 5.41 | 5.48 | 5.27 | 5.30 | -0.38% | 0.44 | 1.85% |
| 2026-05-07 | 5.52 | 5.54 | 5.21 | 5.32 | -2.03% | 0.49 | 2.07% |
| 2026-05-06 | 5.44 | 5.55 | 5.36 | 5.43 | -3.72% | 0.93 | 3.85% |
| 2026-04-30 | 5.78 | 5.78 | 5.56 | 5.64 | +2.55% | 1.40 | 5.49% |
| 2026-04-29 | 5.76 | 5.76 | 5.22 | 5.50 | +0.18% | 1.31 | 5.28% |
| 2026-04-28 | 5.45 | 5.49 | 5.40 | 5.49 | +4.97% | 0.26 | 1.06% |
| 2026-04-27 | 4.83 | 5.23 | 4.83 | 5.23 | +5.02% | 0.74 | 3.20% |
| 2026-04-24 | 4.76 | 5.01 | 4.75 | 4.98 | +4.40% | 0.50 | 2.24% |
| 2026-04-23 | 4.71 | 4.84 | 4.64 | 4.77 | +1.71% | 0.31 | 1.44% |
| 2026-04-22 | 4.69 | 4.79 | 4.68 | 4.69 | -1.05% | 0.25 | 1.18% |