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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.80 | 5.80 | 5.29 | 5.30 | -9.86% | 1.51 | 4.97% |
| 2026-03-20 | 6.00 | 6.07 | 5.85 | 5.88 | -1.84% | 0.71 | 2.18% |
| 2026-03-19 | 6.04 | 6.10 | 5.95 | 5.99 | -1.48% | 0.77 | 2.34% |
| 2026-03-18 | 6.00 | 6.09 | 5.95 | 6.08 | +1.33% | 0.68 | 2.06% |
| 2026-03-17 | 6.13 | 6.18 | 5.99 | 6.00 | -2.28% | 1.06 | 3.18% |
| 2026-03-16 | 5.86 | 6.25 | 5.83 | 6.14 | +4.78% | 2.19 | 6.51% |
| 2026-03-13 | 5.78 | 5.91 | 5.76 | 5.86 | +1.21% | 0.56 | 1.75% |
| 2026-03-12 | 5.84 | 5.86 | 5.76 | 5.79 | -0.52% | 0.37 | 1.16% |
| 2026-03-11 | 5.85 | 5.88 | 5.79 | 5.82 | -0.68% | 0.32 | 1.00% |
| 2026-03-10 | 5.84 | 5.88 | 5.80 | 5.86 | +1.03% | 0.34 | 1.07% |
| 2026-03-09 | 5.80 | 5.87 | 5.75 | 5.80 | -1.02% | 0.48 | 1.49% |
| 2026-03-06 | 5.70 | 5.86 | 5.68 | 5.86 | +2.81% | 0.54 | 1.71% |
| 2026-03-05 | 5.66 | 5.75 | 5.63 | 5.70 | +2.15% | 0.55 | 1.77% |
| 2026-03-04 | 5.67 | 5.70 | 5.55 | 5.58 | -2.45% | 0.70 | 2.25% |
| 2026-03-03 | 5.78 | 5.85 | 5.71 | 5.72 | -1.21% | 0.70 | 2.19% |
| 2026-03-02 | 5.93 | 5.96 | 5.75 | 5.79 | -3.34% | 1.01 | 3.15% |
| 2026-02-27 | 5.97 | 5.99 | 5.94 | 5.99 | +0.17% | 0.31 | 0.94% |
| 2026-02-26 | 6.05 | 6.06 | 5.95 | 5.98 | -0.99% | 0.45 | 1.36% |
| 2026-02-25 | 5.98 | 6.11 | 5.98 | 6.04 | +1.00% | 0.68 | 2.04% |
| 2026-02-24 | 5.91 | 5.99 | 5.91 | 5.98 | +1.53% | 0.53 | 1.61% |