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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.87 | 5.95 | 5.87 | 5.89 | -0.34% | 0.49 | 1.51% |
| 2026-02-12 | 6.10 | 6.11 | 5.90 | 5.91 | -2.96% | 0.75 | 2.30% |
| 2026-02-11 | 6.13 | 6.13 | 6.06 | 6.09 | -0.33% | 0.42 | 1.26% |
| 2026-02-10 | 6.13 | 6.15 | 6.08 | 6.11 | -0.49% | 0.53 | 1.59% |
| 2026-02-09 | 6.05 | 6.15 | 6.03 | 6.14 | +1.66% | 0.73 | 2.18% |
| 2026-02-06 | 6.01 | 6.09 | 6.01 | 6.04 | -0.33% | 0.61 | 1.84% |
| 2026-02-05 | 5.99 | 6.12 | 5.97 | 6.06 | +1.17% | 0.81 | 2.43% |
| 2026-02-04 | 5.89 | 6.00 | 5.89 | 5.99 | +1.35% | 0.60 | 1.83% |
| 2026-02-03 | 5.89 | 5.93 | 5.84 | 5.91 | +0.85% | 0.47 | 1.45% |
| 2026-02-02 | 5.92 | 5.99 | 5.85 | 5.86 | -1.01% | 0.67 | 2.05% |
| 2026-01-30 | 5.88 | 5.97 | 5.82 | 5.92 | +0.51% | 0.66 | 2.05% |
| 2026-01-29 | 5.88 | 5.98 | 5.83 | 5.89 | -0.67% | 0.72 | 2.21% |
| 2026-01-28 | 5.97 | 6.03 | 5.92 | 5.93 | -0.84% | 0.51 | 1.55% |
| 2026-01-27 | 6.02 | 6.05 | 5.86 | 5.98 | -0.99% | 0.69 | 2.10% |
| 2026-01-26 | 6.10 | 6.11 | 6.00 | 6.04 | -0.98% | 0.76 | 2.28% |
| 2026-01-23 | 6.12 | 6.13 | 6.07 | 6.10 | 0.00% | 0.60 | 1.80% |
| 2026-01-22 | 6.06 | 6.12 | 6.01 | 6.10 | +1.16% | 0.66 | 1.96% |
| 2026-01-21 | 5.99 | 6.05 | 5.94 | 6.03 | 0.00% | 0.68 | 2.05% |
| 2026-01-20 | 5.97 | 6.04 | 5.91 | 6.03 | +1.52% | 0.79 | 2.40% |
| 2026-01-19 | 5.85 | 5.95 | 5.81 | 5.94 | +1.71% | 0.63 | 1.93% |