*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.43 | 6.66 | 6.40 | 6.64 | +3.75% | 0.96 | 3.31% |
| 2025-07-21 | 6.35 | 6.47 | 6.21 | 6.40 | +1.59% | 0.57 | 2.00% |
| 2025-07-18 | 6.45 | 6.48 | 6.27 | 6.30 | -1.87% | 0.68 | 2.42% |
| 2025-07-17 | 6.44 | 6.55 | 6.34 | 6.42 | +0.47% | 0.66 | 2.29% |
| 2025-07-16 | 6.29 | 6.49 | 6.28 | 6.39 | +2.08% | 0.66 | 2.31% |
| 2025-07-15 | 6.27 | 6.42 | 6.23 | 6.26 | -0.95% | 0.58 | 2.06% |
| 2025-07-14 | 6.28 | 6.45 | 6.23 | 6.32 | +0.32% | 0.50 | 1.78% |
| 2025-07-11 | 6.30 | 6.40 | 6.28 | 6.30 | -0.94% | 0.50 | 1.79% |
| 2025-07-10 | 6.20 | 6.36 | 6.17 | 6.36 | +1.76% | 0.58 | 2.08% |
| 2025-07-09 | 6.18 | 6.28 | 6.12 | 6.25 | +0.97% | 0.54 | 1.95% |
| 2025-07-08 | 6.04 | 6.24 | 6.04 | 6.19 | +2.48% | 0.55 | 1.99% |
| 2025-07-07 | 6.02 | 6.05 | 5.90 | 6.04 | -0.17% | 0.38 | 1.43% |
| 2025-07-04 | 6.07 | 6.12 | 6.02 | 6.05 | -0.33% | 0.37 | 1.36% |
| 2025-07-03 | 6.07 | 6.14 | 6.04 | 6.07 | 0.00% | 0.36 | 1.33% |
| 2025-07-02 | 6.12 | 6.19 | 6.06 | 6.07 | -0.16% | 0.50 | 1.83% |
| 2025-07-01 | 6.19 | 6.19 | 6.00 | 6.08 | -1.78% | 0.65 | 2.41% |
| 2025-06-30 | 5.98 | 6.24 | 5.98 | 6.19 | +4.03% | 0.59 | 2.16% |
| 2025-06-27 | 5.91 | 6.02 | 5.82 | 5.95 | -0.34% | 0.73 | 2.78% |
| 2025-06-26 | 5.69 | 6.06 | 5.69 | 5.97 | +3.47% | 1.04 | 3.92% |
| 2025-06-25 | 5.92 | 6.08 | 5.70 | 5.77 | -0.52% | 0.97 | 3.66% |