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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.80 | 5.88 | 5.78 | 5.84 | +0.69% | 0.75 | 2.33% |
| 2025-08-18 | 5.75 | 5.86 | 5.72 | 5.80 | +1.22% | 0.75 | 2.36% |
| 2025-08-15 | 5.71 | 5.75 | 5.70 | 5.73 | +0.35% | 0.59 | 1.85% |
| 2025-08-14 | 5.83 | 5.84 | 5.70 | 5.71 | -2.05% | 0.73 | 2.29% |
| 2025-08-13 | 5.91 | 5.91 | 5.81 | 5.83 | -0.68% | 0.73 | 2.27% |
| 2025-08-12 | 5.89 | 5.94 | 5.86 | 5.87 | -0.17% | 0.70 | 2.15% |
| 2025-08-11 | 5.85 | 5.91 | 5.83 | 5.88 | +0.51% | 0.60 | 1.84% |
| 2025-08-08 | 5.86 | 5.87 | 5.80 | 5.85 | -0.17% | 0.63 | 1.96% |
| 2025-08-07 | 5.94 | 6.01 | 5.79 | 5.86 | -1.34% | 0.99 | 3.05% |
| 2025-08-06 | 5.90 | 5.94 | 5.85 | 5.94 | +0.84% | 0.88 | 2.71% |
| 2025-08-05 | 5.93 | 6.02 | 5.86 | 5.89 | -0.17% | 1.02 | 3.13% |
| 2025-08-04 | 5.78 | 5.94 | 5.77 | 5.90 | +2.07% | 1.25 | 3.83% |
| 2025-08-01 | 5.73 | 5.80 | 5.72 | 5.78 | +1.22% | 0.51 | 1.59% |
| 2025-07-31 | 5.80 | 5.83 | 5.71 | 5.71 | -1.54% | 0.58 | 1.81% |
| 2025-07-30 | 5.79 | 5.83 | 5.76 | 5.80 | -0.17% | 0.69 | 2.14% |
| 2025-07-29 | 5.87 | 5.90 | 5.77 | 5.81 | -1.02% | 0.57 | 1.78% |
| 2025-07-28 | 5.91 | 5.93 | 5.84 | 5.87 | -0.67% | 0.61 | 1.89% |
| 2025-07-25 | 5.94 | 6.01 | 5.89 | 5.91 | -0.50% | 1.03 | 3.14% |
| 2025-07-24 | 5.89 | 5.96 | 5.86 | 5.94 | +0.84% | 1.12 | 3.43% |
| 2025-07-23 | 5.84 | 5.93 | 5.79 | 5.89 | +0.68% | 1.18 | 3.63% |