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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.75 | 6.85 | 6.68 | 6.78 | +0.44% | 1.01 | 2.73% |
| 2025-11-18 | 6.81 | 6.89 | 6.68 | 6.75 | -1.46% | 1.21 | 3.27% |
| 2025-11-17 | 6.88 | 6.98 | 6.78 | 6.85 | -0.44% | 1.43 | 3.81% |
| 2025-11-14 | 7.00 | 7.14 | 6.87 | 6.88 | -1.85% | 1.70 | 4.43% |
| 2025-11-13 | 6.98 | 7.10 | 6.87 | 7.01 | +0.14% | 2.07 | 5.40% |
| 2025-11-12 | 6.77 | 7.32 | 6.76 | 7.00 | +3.09% | 3.20 | 8.29% |
| 2025-11-11 | 6.69 | 6.86 | 6.64 | 6.79 | +1.34% | 1.28 | 3.46% |
| 2025-11-10 | 6.58 | 6.76 | 6.50 | 6.70 | +1.82% | 1.33 | 3.62% |
| 2025-11-07 | 6.56 | 6.70 | 6.54 | 6.58 | +0.30% | 1.10 | 3.01% |
| 2025-11-06 | 6.53 | 6.63 | 6.45 | 6.56 | +1.08% | 1.35 | 3.74% |
| 2025-11-05 | 6.45 | 6.53 | 6.39 | 6.49 | 0.00% | 1.14 | 3.21% |
| 2025-11-04 | 6.52 | 6.77 | 6.45 | 6.49 | +1.72% | 2.10 | 5.84% |
| 2025-11-03 | 6.19 | 6.39 | 6.19 | 6.38 | +2.90% | 1.15 | 3.32% |
| 2025-10-31 | 6.13 | 6.24 | 6.13 | 6.20 | +1.31% | 0.70 | 2.05% |
| 2025-10-30 | 6.20 | 6.22 | 6.11 | 6.12 | -1.13% | 0.80 | 2.34% |
| 2025-10-29 | 6.31 | 6.31 | 6.10 | 6.19 | -2.52% | 1.12 | 3.30% |
| 2025-10-28 | 6.35 | 6.37 | 6.29 | 6.35 | +0.79% | 0.95 | 2.73% |
| 2025-10-27 | 6.33 | 6.37 | 6.25 | 6.30 | -0.63% | 1.01 | 2.90% |
| 2025-10-24 | 6.32 | 6.41 | 6.31 | 6.34 | -0.16% | 1.04 | 2.97% |
| 2025-10-23 | 6.33 | 6.41 | 6.27 | 6.35 | 0.00% | 1.16 | 3.33% |