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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.89 | 5.91 | 5.79 | 5.84 | -0.51% | 0.58 | 1.82% |
| 2026-01-15 | 5.86 | 5.94 | 5.85 | 5.87 | -0.51% | 0.50 | 1.54% |
| 2026-01-14 | 5.93 | 5.97 | 5.83 | 5.90 | -0.34% | 0.90 | 2.77% |
| 2026-01-13 | 5.96 | 6.02 | 5.89 | 5.92 | -0.67% | 0.86 | 2.64% |
| 2026-01-12 | 5.88 | 6.00 | 5.86 | 5.96 | +1.36% | 0.85 | 2.62% |
| 2026-01-09 | 5.85 | 5.88 | 5.79 | 5.88 | +1.03% | 0.70 | 2.17% |
| 2026-01-08 | 5.78 | 5.86 | 5.75 | 5.82 | +0.87% | 0.71 | 2.21% |
| 2026-01-07 | 5.89 | 5.89 | 5.76 | 5.77 | -2.04% | 0.79 | 2.48% |
| 2026-01-06 | 5.84 | 5.91 | 5.81 | 5.89 | +1.03% | 0.64 | 1.98% |
| 2026-01-05 | 5.77 | 5.86 | 5.77 | 5.83 | +1.39% | 0.61 | 1.90% |
| 2025-12-31 | 5.86 | 5.90 | 5.73 | 5.75 | -1.71% | 1.01 | 3.17% |
| 2025-12-30 | 5.94 | 5.95 | 5.83 | 5.85 | -1.52% | 0.58 | 1.81% |
| 2025-12-29 | 6.05 | 6.07 | 5.91 | 5.94 | -2.14% | 0.63 | 1.93% |
| 2025-12-26 | 6.13 | 6.16 | 6.05 | 6.07 | -0.98% | 0.58 | 1.74% |
| 2025-12-25 | 6.10 | 6.16 | 6.05 | 6.13 | +0.16% | 0.47 | 1.40% |
| 2025-12-24 | 6.08 | 6.12 | 6.02 | 6.12 | +0.66% | 0.56 | 1.68% |
| 2025-12-23 | 6.18 | 6.18 | 6.04 | 6.08 | -1.46% | 0.62 | 1.87% |
| 2025-12-22 | 6.22 | 6.24 | 6.14 | 6.17 | -0.96% | 0.70 | 2.05% |
| 2025-12-19 | 6.08 | 6.24 | 6.06 | 6.23 | +2.30% | 0.96 | 2.81% |
| 2025-12-18 | 5.97 | 6.19 | 5.93 | 6.09 | +2.18% | 1.13 | 3.35% |