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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.05 | 6.08 | 5.87 | 5.96 | -1.49% | 0.94 | 2.88% |
| 2025-12-16 | 5.95 | 6.33 | 5.93 | 6.05 | +1.00% | 1.20 | 3.59% |
| 2025-12-15 | 5.83 | 6.01 | 5.80 | 5.99 | +2.74% | 0.79 | 2.43% |
| 2025-12-12 | 5.91 | 5.94 | 5.79 | 5.83 | -1.35% | 0.90 | 2.79% |
| 2025-12-11 | 6.13 | 6.14 | 5.90 | 5.91 | -3.59% | 1.09 | 3.31% |
| 2025-12-10 | 6.29 | 6.32 | 6.09 | 6.13 | -2.54% | 0.99 | 2.92% |
| 2025-12-09 | 6.25 | 6.31 | 6.14 | 6.29 | +0.48% | 0.73 | 2.12% |
| 2025-12-08 | 6.35 | 6.35 | 6.22 | 6.26 | -0.48% | 0.69 | 2.00% |
| 2025-12-05 | 6.25 | 6.33 | 6.17 | 6.29 | +0.80% | 0.58 | 1.68% |
| 2025-12-04 | 6.37 | 6.42 | 6.21 | 6.24 | -2.19% | 0.67 | 1.94% |
| 2025-12-03 | 6.44 | 6.52 | 6.35 | 6.38 | -0.93% | 0.77 | 2.18% |
| 2025-12-02 | 6.33 | 6.49 | 6.23 | 6.44 | +1.58% | 0.94 | 2.67% |
| 2025-12-01 | 6.31 | 6.47 | 6.31 | 6.34 | +0.48% | 0.77 | 2.18% |
| 2025-11-28 | 6.31 | 6.33 | 6.15 | 6.31 | +0.64% | 0.81 | 2.37% |
| 2025-11-27 | 6.24 | 6.38 | 6.23 | 6.27 | +0.64% | 0.90 | 2.59% |
| 2025-11-26 | 6.17 | 6.39 | 6.15 | 6.23 | +0.81% | 0.97 | 2.82% |
| 2025-11-25 | 6.15 | 6.20 | 6.07 | 6.18 | +0.98% | 0.68 | 2.01% |
| 2025-11-24 | 6.14 | 6.20 | 6.06 | 6.12 | +0.82% | 0.89 | 2.64% |
| 2025-11-21 | 6.50 | 6.51 | 6.06 | 6.07 | -7.04% | 1.44 | 4.20% |
| 2025-11-20 | 6.75 | 6.82 | 6.47 | 6.53 | -3.69% | 1.30 | 3.60% |