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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.36 | 6.46 | 6.27 | 6.33 | -0.94% | 1.87 | 5.37% |
| 2025-09-15 | 6.36 | 6.41 | 6.33 | 6.39 | -0.16% | 1.88 | 5.38% |
| 2025-09-12 | 6.48 | 6.61 | 6.40 | 6.40 | -1.23% | 2.67 | 7.51% |
| 2025-09-11 | 6.55 | 6.64 | 6.42 | 6.48 | -3.14% | 3.70 | 10.38% |
| 2025-09-10 | 6.50 | 7.06 | 6.41 | 6.69 | +1.21% | 7.45 | 20.33% |
| 2025-09-09 | 6.02 | 6.61 | 6.00 | 6.61 | +9.98% | 3.34 | 9.35% |
| 2025-09-08 | 5.96 | 6.01 | 5.93 | 6.01 | +1.01% | 1.33 | 4.03% |
| 2025-09-05 | 6.00 | 6.01 | 5.81 | 5.95 | -0.17% | 1.39 | 4.29% |
| 2025-09-04 | 5.77 | 5.98 | 5.73 | 5.96 | +3.29% | 1.91 | 5.86% |
| 2025-09-03 | 5.89 | 5.94 | 5.75 | 5.77 | -2.20% | 0.77 | 2.38% |
| 2025-09-02 | 5.89 | 5.92 | 5.81 | 5.90 | +0.17% | 0.94 | 2.91% |
| 2025-09-01 | 5.82 | 5.90 | 5.76 | 5.89 | +1.55% | 0.87 | 2.71% |
| 2025-08-29 | 5.80 | 5.85 | 5.77 | 5.80 | -0.17% | 0.68 | 2.12% |
| 2025-08-28 | 5.76 | 5.88 | 5.68 | 5.81 | +0.17% | 1.04 | 3.27% |
| 2025-08-27 | 5.98 | 5.99 | 5.80 | 5.80 | -3.01% | 1.27 | 3.92% |
| 2025-08-26 | 5.92 | 6.02 | 5.89 | 5.98 | +1.01% | 1.20 | 3.64% |
| 2025-08-25 | 5.92 | 5.94 | 5.87 | 5.92 | 0.00% | 1.15 | 3.54% |
| 2025-08-22 | 6.00 | 6.00 | 5.85 | 5.92 | -1.00% | 1.06 | 3.25% |
| 2025-08-21 | 5.90 | 6.04 | 5.90 | 5.98 | +1.36% | 1.57 | 4.78% |
| 2025-08-20 | 5.84 | 5.90 | 5.82 | 5.90 | +1.03% | 0.84 | 2.60% |