*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.73 | 4.75 | 4.63 | 4.74 | +0.21% | 0.27 | 1.29% |
| 2026-04-20 | 4.63 | 4.85 | 4.59 | 4.73 | +1.28% | 0.45 | 2.12% |
| 2026-04-17 | 4.65 | 4.78 | 4.57 | 4.67 | +1.52% | 0.73 | 3.50% |
| 2026-04-16 | 4.36 | 4.78 | 4.36 | 4.60 | +1.10% | 1.19 | 5.76% |
| 2026-04-15 | 4.55 | 4.55 | 4.54 | 4.55 | +5.08% | 0.30 | 1.50% |
| 2026-04-14 | 4.33 | 4.33 | 4.31 | 4.33 | +5.10% | 0.16 | 0.83% |
| 2026-04-13 | 3.72 | 4.12 | 3.72 | 4.12 | +5.10% | 0.96 | 5.47% |
| 2026-04-10 | 3.54 | 3.92 | 3.54 | 3.92 | +5.09% | 0.62 | 3.90% |
| 2026-04-09 | 3.73 | 3.73 | 3.73 | 3.73 | -5.09% | 0.05 | 0.31% |
| 2026-04-08 | 3.93 | 3.93 | 3.93 | 3.93 | -5.07% | 0.07 | 0.41% |
| 2026-04-07 | 4.14 | 4.19 | 4.14 | 4.14 | -5.05% | 0.20 | 1.07% |
| 2026-04-03 | 4.60 | 4.62 | 4.36 | 4.36 | -5.01% | 0.35 | 1.77% |
| 2026-04-02 | 4.67 | 4.69 | 4.50 | 4.59 | -3.16% | 0.39 | 1.91% |
| 2026-04-01 | 4.76 | 4.80 | 4.51 | 4.74 | -0.21% | 0.69 | 3.37% |
| 2026-03-31 | 5.01 | 5.05 | 4.75 | 4.75 | -5.00% | 0.60 | 2.79% |
| 2026-03-30 | 5.05 | 5.15 | 4.98 | 5.00 | -1.57% | 0.28 | 1.24% |
| 2026-03-27 | 5.06 | 5.15 | 5.06 | 5.08 | -1.55% | 0.29 | 1.27% |
| 2026-03-26 | 5.38 | 5.47 | 5.16 | 5.16 | -4.09% | 0.60 | 2.56% |
| 2026-03-25 | 5.00 | 5.38 | 5.00 | 5.38 | +5.08% | 0.46 | 1.96% |
| 2026-03-24 | 4.96 | 5.15 | 4.96 | 5.12 | +1.59% | 0.19 | 0.82% |