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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.85 | 6.04 | 5.70 | 6.04 | +2.02% | 3.14 | 9.63% |
| 2025-05-23 | 6.08 | 6.13 | 5.92 | 5.92 | -5.56% | 5.39 | 16.22% |
| 2025-05-22 | 5.93 | 6.58 | 5.93 | 6.27 | +4.83% | 7.86 | 22.20% |
| 2025-05-21 | 6.05 | 6.23 | 5.96 | 5.98 | -3.22% | 4.08 | 12.21% |
| 2025-05-20 | 6.07 | 6.69 | 6.04 | 6.18 | +1.64% | 6.25 | 18.05% |
| 2025-05-19 | 5.86 | 6.21 | 5.80 | 6.08 | +3.04% | 4.45 | 13.40% |
| 2025-05-16 | 5.95 | 6.03 | 5.78 | 5.90 | -4.05% | 5.21 | 16.00% |
| 2025-05-15 | 5.59 | 6.15 | 5.55 | 6.15 | +9.96% | 6.99 | 21.10% |
| 2025-05-14 | 5.49 | 5.61 | 5.45 | 5.59 | +1.63% | 1.49 | 4.88% |
| 2025-05-13 | 5.48 | 5.55 | 5.43 | 5.50 | +0.36% | 1.29 | 4.26% |
| 2025-05-12 | 5.53 | 5.61 | 5.43 | 5.48 | -1.25% | 1.47 | 4.85% |
| 2025-05-09 | 5.54 | 5.69 | 5.44 | 5.55 | +0.18% | 2.10 | 6.84% |
| 2025-05-08 | 5.47 | 5.59 | 5.43 | 5.54 | +0.72% | 1.37 | 4.49% |
| 2025-05-07 | 5.49 | 5.57 | 5.43 | 5.50 | +1.10% | 1.53 | 5.04% |
| 2025-05-06 | 5.34 | 5.44 | 5.32 | 5.44 | +2.82% | 1.38 | 4.61% |