*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.05 | 6.25 | 6.01 | 6.19 | +2.31% | 0.42 | 1.52% |
| 2025-10-21 | 5.99 | 6.05 | 5.96 | 6.05 | +0.33% | 0.22 | 0.80% |
| 2025-10-20 | 6.02 | 6.09 | 5.98 | 6.03 | +1.00% | 0.25 | 0.92% |
| 2025-10-17 | 5.99 | 6.12 | 5.93 | 5.97 | -1.32% | 0.33 | 1.23% |
| 2025-10-16 | 6.01 | 6.11 | 6.00 | 6.05 | +1.17% | 0.37 | 1.37% |
| 2025-10-15 | 5.86 | 5.98 | 5.85 | 5.98 | +1.53% | 0.21 | 0.79% |
| 2025-10-14 | 5.90 | 5.95 | 5.86 | 5.89 | -0.17% | 0.28 | 1.05% |
| 2025-10-13 | 5.87 | 5.92 | 5.81 | 5.90 | -0.51% | 0.23 | 0.87% |
| 2025-10-10 | 5.94 | 6.08 | 5.91 | 5.93 | -0.17% | 0.27 | 1.02% |
| 2025-10-09 | 6.00 | 6.06 | 5.92 | 5.94 | -1.98% | 0.26 | 1.00% |
| 2025-09-30 | 6.23 | 6.23 | 6.03 | 6.06 | +0.17% | 0.34 | 1.27% |
| 2025-09-29 | 5.92 | 6.05 | 5.80 | 6.05 | +2.02% | 0.40 | 1.52% |
| 2025-09-26 | 5.87 | 6.00 | 5.82 | 5.93 | +0.51% | 0.40 | 1.51% |
| 2025-09-25 | 5.97 | 6.00 | 5.85 | 5.90 | -1.34% | 0.47 | 1.80% |
| 2025-09-24 | 6.04 | 6.08 | 5.92 | 5.98 | -0.50% | 0.48 | 1.79% |
| 2025-09-23 | 6.15 | 6.15 | 5.87 | 6.01 | -2.59% | 0.52 | 1.95% |
| 2025-09-22 | 6.26 | 6.29 | 6.07 | 6.17 | -2.68% | 0.48 | 1.75% |
| 2025-09-19 | 6.26 | 6.36 | 6.26 | 6.34 | +1.28% | 0.26 | 0.92% |
| 2025-09-18 | 6.41 | 6.47 | 6.23 | 6.26 | -2.49% | 0.51 | 1.80% |
| 2025-09-17 | 6.51 | 6.52 | 6.40 | 6.42 | -1.53% | 0.36 | 1.25% |