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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.62 | 5.74 | 5.62 | 5.72 | +1.95% | 0.74 | 2.34% |
| 2025-06-23 | 5.47 | 5.63 | 5.47 | 5.61 | +1.08% | 0.68 | 2.19% |
| 2025-06-20 | 5.55 | 5.62 | 5.50 | 5.55 | -0.18% | 0.67 | 2.18% |
| 2025-06-19 | 5.75 | 5.75 | 5.55 | 5.56 | -3.45% | 1.03 | 3.31% |
| 2025-06-18 | 5.88 | 5.90 | 5.74 | 5.76 | -2.03% | 1.01 | 3.15% |
| 2025-06-17 | 6.00 | 6.00 | 5.86 | 5.88 | -1.00% | 0.91 | 2.79% |
| 2025-06-16 | 5.79 | 5.96 | 5.79 | 5.94 | +1.36% | 1.04 | 3.20% |
| 2025-06-13 | 6.08 | 6.10 | 5.85 | 5.86 | -4.23% | 1.80 | 5.50% |
| 2025-06-12 | 6.17 | 6.23 | 6.10 | 6.12 | -1.44% | 1.73 | 5.09% |
| 2025-06-11 | 6.40 | 6.40 | 6.21 | 6.21 | -3.41% | 2.20 | 6.36% |
| 2025-06-10 | 6.38 | 6.55 | 6.23 | 6.43 | 0.00% | 2.71 | 7.72% |
| 2025-06-09 | 6.51 | 6.62 | 6.38 | 6.43 | -0.15% | 2.59 | 7.24% |
| 2025-06-06 | 6.33 | 6.57 | 6.19 | 6.44 | +0.78% | 2.94 | 8.38% |
| 2025-06-05 | 6.62 | 6.64 | 6.37 | 6.39 | -4.89% | 3.93 | 10.99% |
| 2025-06-04 | 6.50 | 6.71 | 6.39 | 6.71 | +3.69% | 4.88 | 13.36% |
| 2025-06-03 | 6.10 | 6.57 | 6.09 | 6.48 | +4.66% | 4.11 | 11.61% |
| 2025-05-30 | 6.34 | 6.40 | 6.16 | 6.19 | -2.66% | 2.60 | 7.53% |
| 2025-05-29 | 6.34 | 6.48 | 6.19 | 6.36 | -0.47% | 4.13 | 11.73% |
| 2025-05-28 | 6.24 | 6.67 | 6.24 | 6.39 | +1.42% | 5.32 | 15.02% |
| 2025-05-27 | 6.02 | 6.46 | 5.95 | 6.30 | +4.28% | 4.88 | 14.28% |