*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.10 | 5.23 | 4.95 | 5.04 | -1.56% | 0.30 | 1.31% |
| 2026-03-20 | 5.36 | 5.41 | 5.11 | 5.12 | -4.83% | 0.38 | 1.63% |
| 2026-03-19 | 5.41 | 5.46 | 5.37 | 5.38 | -2.18% | 0.18 | 0.76% |
| 2026-03-18 | 5.52 | 5.52 | 5.41 | 5.50 | +0.55% | 0.14 | 0.58% |
| 2026-03-17 | 5.52 | 5.64 | 5.46 | 5.47 | -1.08% | 0.24 | 0.97% |
| 2026-03-16 | 5.39 | 5.57 | 5.39 | 5.53 | +2.03% | 0.21 | 0.87% |
| 2026-03-13 | 5.41 | 5.49 | 5.38 | 5.42 | +0.18% | 0.19 | 0.77% |
| 2026-03-12 | 5.51 | 5.67 | 5.40 | 5.41 | -3.22% | 0.38 | 1.55% |
| 2026-03-11 | 5.35 | 5.61 | 5.30 | 5.59 | +4.68% | 0.53 | 2.18% |
| 2026-03-10 | 5.35 | 5.43 | 5.30 | 5.34 | -0.37% | 0.26 | 1.08% |
| 2026-03-09 | 5.49 | 5.49 | 5.29 | 5.36 | -2.72% | 0.31 | 1.29% |
| 2026-03-06 | 5.49 | 5.62 | 5.46 | 5.51 | +1.10% | 0.34 | 1.37% |
| 2026-03-05 | 5.38 | 5.48 | 5.33 | 5.45 | +3.02% | 0.24 | 0.99% |
| 2026-03-04 | 5.30 | 5.37 | 5.28 | 5.29 | -1.12% | 0.25 | 1.06% |
| 2026-03-03 | 5.49 | 5.54 | 5.31 | 5.35 | -3.08% | 0.39 | 1.63% |
| 2026-03-02 | 5.76 | 5.76 | 5.48 | 5.52 | -4.33% | 0.48 | 1.95% |
| 2026-02-27 | 5.73 | 5.79 | 5.64 | 5.77 | +0.17% | 0.30 | 1.18% |
| 2026-02-26 | 5.80 | 5.83 | 5.75 | 5.76 | -0.69% | 0.26 | 0.99% |
| 2026-02-25 | 5.88 | 5.94 | 5.79 | 5.80 | -1.36% | 0.38 | 1.45% |
| 2026-02-24 | 5.79 | 5.95 | 5.79 | 5.88 | +2.44% | 0.29 | 1.10% |