两面针 sh.600249
5.51
+1.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.49 | 5.54 | 5.43 | 5.51 | +1.10% | 0.43 | 1.42% |
| 2026-05-21 | 5.65 | 5.67 | 5.45 | 5.45 | -2.68% | 0.69 | 2.25% |
| 2026-05-20 | 5.71 | 5.71 | 5.58 | 5.60 | -2.10% | 0.64 | 2.06% |
| 2026-05-19 | 5.72 | 5.83 | 5.68 | 5.72 | -0.35% | 0.59 | 1.86% |
| 2026-05-18 | 5.73 | 5.79 | 5.65 | 5.74 | +0.17% | 0.74 | 2.36% |
| 2026-05-15 | 5.68 | 5.83 | 5.68 | 5.73 | -0.35% | 0.73 | 2.29% |
| 2026-05-14 | 5.89 | 5.90 | 5.72 | 5.75 | -2.71% | 1.13 | 3.56% |
| 2026-05-13 | 5.89 | 5.94 | 5.84 | 5.91 | -0.34% | 1.18 | 3.65% |
| 2026-05-12 | 6.17 | 6.19 | 5.91 | 5.93 | -4.20% | 1.77 | 5.37% |
| 2026-05-11 | 6.31 | 6.33 | 6.12 | 6.19 | -2.67% | 2.05 | 6.03% |
| 2026-05-08 | 5.96 | 6.50 | 5.92 | 6.36 | +7.07% | 3.17 | 9.22% |
| 2026-05-07 | 5.95 | 5.98 | 5.90 | 5.94 | -0.17% | 0.78 | 2.40% |
| 2026-05-06 | 5.99 | 6.00 | 5.92 | 5.95 | -0.67% | 0.89 | 2.71% |
| 2026-04-30 | 6.00 | 6.08 | 5.94 | 5.99 | +0.34% | 0.83 | 2.50% |
| 2026-04-29 | 5.94 | 6.03 | 5.86 | 5.97 | -0.83% | 0.92 | 2.82% |
| 2026-04-28 | 5.95 | 6.08 | 5.94 | 6.02 | +0.33% | 0.96 | 2.89% |
| 2026-04-27 | 5.86 | 6.02 | 5.85 | 6.00 | +1.01% | 0.88 | 2.68% |
| 2026-04-24 | 5.91 | 5.96 | 5.85 | 5.94 | +0.17% | 0.72 | 2.22% |
| 2026-04-23 | 5.98 | 6.00 | 5.90 | 5.93 | -0.34% | 0.69 | 2.13% |
| 2026-04-22 | 5.87 | 5.98 | 5.86 | 5.95 | +0.85% | 0.91 | 2.80% |