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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.86 | 5.88 | 5.81 | 5.85 | -0.17% | 0.61 | 1.88% |
| 2025-07-21 | 5.75 | 5.88 | 5.73 | 5.86 | +1.90% | 0.83 | 2.58% |
| 2025-07-18 | 5.82 | 5.83 | 5.72 | 5.75 | -1.20% | 0.54 | 1.69% |
| 2025-07-17 | 5.74 | 5.91 | 5.72 | 5.82 | +1.21% | 0.79 | 2.45% |
| 2025-07-16 | 5.68 | 5.76 | 5.66 | 5.75 | +1.23% | 0.52 | 1.65% |
| 2025-07-15 | 5.85 | 5.86 | 5.62 | 5.68 | -3.06% | 1.05 | 3.33% |
| 2025-07-14 | 5.86 | 5.89 | 5.83 | 5.86 | -0.17% | 0.60 | 1.85% |
| 2025-07-11 | 5.87 | 5.89 | 5.80 | 5.87 | -0.17% | 0.76 | 2.37% |
| 2025-07-10 | 5.88 | 5.90 | 5.82 | 5.88 | -0.51% | 0.76 | 2.35% |
| 2025-07-09 | 5.92 | 5.99 | 5.89 | 5.91 | -0.17% | 1.08 | 3.29% |
| 2025-07-08 | 5.89 | 5.96 | 5.87 | 5.92 | -0.17% | 0.86 | 2.62% |
| 2025-07-07 | 5.92 | 5.98 | 5.88 | 5.93 | -1.00% | 1.17 | 3.57% |
| 2025-07-04 | 5.78 | 6.06 | 5.73 | 5.99 | +3.44% | 2.36 | 7.18% |
| 2025-07-03 | 5.74 | 5.82 | 5.71 | 5.79 | +0.87% | 0.84 | 2.61% |
| 2025-07-02 | 5.78 | 5.78 | 5.70 | 5.74 | -0.52% | 0.57 | 1.79% |
| 2025-07-01 | 5.75 | 5.78 | 5.69 | 5.77 | +0.35% | 0.81 | 2.54% |
| 2025-06-30 | 5.72 | 5.75 | 5.68 | 5.75 | +0.52% | 0.59 | 1.86% |
| 2025-06-27 | 5.71 | 5.77 | 5.69 | 5.72 | +0.17% | 0.59 | 1.85% |
| 2025-06-26 | 5.80 | 5.80 | 5.69 | 5.71 | -1.03% | 0.73 | 2.29% |
| 2025-06-25 | 5.74 | 5.84 | 5.65 | 5.77 | +0.87% | 1.15 | 3.63% |