*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.89 | 6.89 | 6.59 | 6.69 | -3.60% | 0.71 | 2.38% |
| 2025-11-18 | 6.96 | 7.05 | 6.87 | 6.94 | -0.57% | 0.44 | 1.42% |
| 2025-11-17 | 6.74 | 7.00 | 6.65 | 6.98 | +3.25% | 0.70 | 2.28% |
| 2025-11-14 | 6.75 | 6.93 | 6.73 | 6.76 | -0.59% | 0.58 | 1.89% |
| 2025-11-13 | 6.75 | 6.82 | 6.70 | 6.80 | +0.74% | 0.27 | 0.90% |
| 2025-11-12 | 6.82 | 6.84 | 6.67 | 6.75 | -1.03% | 0.39 | 1.31% |
| 2025-11-11 | 6.83 | 6.89 | 6.75 | 6.82 | -0.44% | 0.32 | 1.04% |
| 2025-11-10 | 6.81 | 6.86 | 6.71 | 6.85 | 0.00% | 0.45 | 1.48% |
| 2025-11-07 | 6.97 | 7.04 | 6.80 | 6.85 | -0.29% | 0.39 | 1.28% |
| 2025-11-06 | 6.97 | 7.07 | 6.83 | 6.87 | -1.86% | 0.44 | 1.44% |
| 2025-11-05 | 6.76 | 7.15 | 6.75 | 7.00 | +2.34% | 0.77 | 2.47% |
| 2025-11-04 | 7.00 | 7.03 | 6.78 | 6.84 | -2.29% | 0.73 | 2.39% |
| 2025-11-03 | 6.71 | 7.03 | 6.71 | 7.00 | +4.48% | 0.92 | 2.98% |
| 2025-10-31 | 6.64 | 6.76 | 6.60 | 6.70 | +1.67% | 0.51 | 1.72% |
| 2025-10-30 | 6.59 | 6.70 | 6.36 | 6.59 | -0.15% | 0.62 | 2.13% |
| 2025-10-29 | 6.67 | 6.87 | 6.59 | 6.60 | -0.75% | 0.72 | 2.41% |
| 2025-10-28 | 6.40 | 6.72 | 6.35 | 6.65 | +2.47% | 0.52 | 1.76% |
| 2025-10-27 | 6.57 | 6.75 | 6.44 | 6.49 | -0.31% | 0.81 | 2.76% |
| 2025-10-24 | 6.20 | 6.51 | 6.17 | 6.51 | +5.00% | 1.02 | 3.55% |
| 2025-10-23 | 6.15 | 6.22 | 6.07 | 6.20 | +0.16% | 0.32 | 1.16% |