*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.76 | 5.85 | 5.72 | 5.74 | -0.69% | 0.30 | 1.16% |
| 2026-02-12 | 5.88 | 6.00 | 5.75 | 5.78 | -2.20% | 0.38 | 1.45% |
| 2026-02-11 | 5.88 | 6.09 | 5.80 | 5.91 | +0.51% | 0.50 | 1.87% |
| 2026-02-10 | 5.80 | 6.03 | 5.80 | 5.88 | +2.26% | 0.61 | 2.29% |
| 2026-02-09 | 5.48 | 5.75 | 5.48 | 5.75 | +4.93% | 0.38 | 1.49% |
| 2026-02-06 | 5.75 | 5.80 | 5.47 | 5.48 | -4.20% | 0.66 | 2.68% |
| 2026-02-05 | 5.35 | 5.85 | 5.35 | 5.72 | +2.51% | 0.90 | 3.59% |
| 2026-02-04 | 5.71 | 5.79 | 5.58 | 5.58 | -4.94% | 0.66 | 2.62% |
| 2026-02-03 | 6.16 | 6.16 | 5.87 | 5.87 | -5.02% | 0.59 | 2.23% |
| 2026-02-02 | 6.26 | 6.58 | 6.18 | 6.18 | -4.92% | 0.87 | 3.09% |
| 2026-01-30 | 6.46 | 6.56 | 6.37 | 6.50 | +1.09% | 0.59 | 2.04% |
| 2026-01-29 | 6.18 | 6.49 | 6.08 | 6.43 | +3.88% | 0.69 | 2.45% |
| 2026-01-28 | 6.39 | 6.39 | 6.19 | 6.19 | -3.28% | 0.71 | 2.54% |
| 2026-01-27 | 6.32 | 6.40 | 6.29 | 6.40 | +1.11% | 0.42 | 1.49% |
| 2026-01-26 | 6.63 | 6.64 | 6.30 | 6.33 | -4.38% | 0.79 | 2.78% |
| 2026-01-23 | 6.70 | 6.74 | 6.61 | 6.62 | 0.00% | 0.52 | 1.75% |
| 2026-01-22 | 6.58 | 6.68 | 6.46 | 6.62 | +0.15% | 0.56 | 1.90% |
| 2026-01-21 | 6.64 | 6.66 | 6.45 | 6.61 | -0.45% | 0.61 | 2.09% |
| 2026-01-20 | 6.68 | 6.88 | 6.60 | 6.64 | -0.75% | 0.68 | 2.27% |
| 2026-01-19 | 6.66 | 6.76 | 6.55 | 6.69 | +0.60% | 0.57 | 1.94% |