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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.28 | 6.47 | 6.24 | 6.35 | -0.31% | 1.97 | 5.63% |
| 2025-10-21 | 6.09 | 6.56 | 6.04 | 6.37 | +4.60% | 2.80 | 8.10% |
| 2025-10-20 | 5.95 | 6.10 | 5.92 | 6.09 | +2.87% | 1.01 | 3.04% |
| 2025-10-17 | 6.00 | 6.05 | 5.91 | 5.92 | -1.33% | 0.71 | 2.16% |
| 2025-10-16 | 6.06 | 6.10 | 5.97 | 6.00 | -1.64% | 0.75 | 2.25% |
| 2025-10-15 | 5.97 | 6.11 | 5.95 | 6.10 | +2.52% | 1.21 | 3.63% |
| 2025-10-14 | 5.91 | 6.00 | 5.91 | 5.95 | +0.34% | 0.68 | 2.06% |
| 2025-10-13 | 5.85 | 5.95 | 5.81 | 5.93 | -1.17% | 0.72 | 2.23% |
| 2025-10-10 | 5.91 | 6.06 | 5.87 | 6.00 | +1.52% | 0.99 | 3.01% |
| 2025-10-09 | 5.85 | 5.92 | 5.78 | 5.91 | +0.85% | 0.67 | 2.08% |
| 2025-09-30 | 5.90 | 5.91 | 5.85 | 5.86 | -0.51% | 0.49 | 1.52% |
| 2025-09-29 | 5.91 | 5.93 | 5.77 | 5.89 | +0.17% | 0.70 | 2.17% |
| 2025-09-26 | 5.83 | 5.95 | 5.83 | 5.88 | 0.00% | 0.61 | 1.87% |
| 2025-09-25 | 6.03 | 6.05 | 5.88 | 5.88 | -1.84% | 0.79 | 2.43% |
| 2025-09-24 | 5.86 | 6.01 | 5.82 | 5.99 | +1.70% | 0.96 | 2.91% |
| 2025-09-23 | 6.07 | 6.07 | 5.81 | 5.89 | -2.97% | 1.31 | 4.04% |
| 2025-09-22 | 6.15 | 6.16 | 6.03 | 6.07 | -1.94% | 1.08 | 3.23% |
| 2025-09-19 | 6.14 | 6.24 | 6.06 | 6.19 | +1.14% | 1.48 | 4.38% |
| 2025-09-18 | 6.24 | 6.25 | 6.06 | 6.12 | -2.08% | 1.53 | 4.52% |
| 2025-09-17 | 6.35 | 6.37 | 6.23 | 6.25 | -1.26% | 1.44 | 4.17% |