金牛化工 sh.600722
11.43
+0.88%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.32 | 11.53 | 11.22 | 11.43 | +0.88% | 2.67 | 3.45% |
| 2026-05-21 | 11.60 | 11.83 | 11.30 | 11.33 | -3.66% | 4.23 | 5.37% |
| 2026-05-20 | 11.96 | 12.00 | 11.64 | 11.76 | -2.65% | 4.54 | 5.67% |
| 2026-05-19 | 12.65 | 12.70 | 11.90 | 12.08 | -5.92% | 6.66 | 8.07% |
| 2026-05-18 | 12.67 | 13.23 | 12.62 | 12.84 | +1.50% | 6.94 | 7.94% |
| 2026-05-15 | 12.20 | 12.99 | 12.11 | 12.65 | +0.96% | 9.52 | 11.10% |
| 2026-05-14 | 12.15 | 13.00 | 12.03 | 12.53 | +2.62% | 12.35 | 14.42% |
| 2026-05-13 | 12.38 | 12.97 | 12.05 | 12.21 | -3.71% | 9.88 | 11.68% |
| 2026-05-12 | 14.29 | 14.45 | 12.68 | 12.68 | -10.01% | 13.35 | 15.01% |
| 2026-05-11 | 13.91 | 14.80 | 13.90 | 14.09 | +1.29% | 10.19 | 10.54% |
| 2026-05-08 | 14.20 | 14.28 | 13.89 | 13.91 | -2.39% | 7.63 | 7.99% |
| 2026-05-07 | 13.83 | 14.33 | 13.57 | 14.25 | +1.06% | 10.73 | 11.21% |
| 2026-05-06 | 13.60 | 14.20 | 13.14 | 14.10 | +3.60% | 10.41 | 11.10% |
| 2026-04-30 | 13.54 | 14.18 | 13.38 | 13.61 | +0.52% | 8.48 | 9.10% |
| 2026-04-29 | 13.16 | 13.65 | 13.03 | 13.54 | +1.73% | 8.79 | 9.62% |
| 2026-04-28 | 12.88 | 13.50 | 12.88 | 13.31 | +1.60% | 9.36 | 10.48% |
| 2026-04-27 | 13.50 | 13.51 | 12.59 | 13.10 | -6.36% | 11.27 | 12.75% |
| 2026-04-24 | 13.56 | 14.46 | 13.41 | 13.99 | +2.12% | 18.17 | 19.00% |
| 2026-04-23 | 13.51 | 14.12 | 13.05 | 13.70 | +0.81% | 12.04 | 12.97% |
| 2026-04-22 | 13.42 | 13.65 | 13.32 | 13.59 | +1.04% | 5.33 | 5.79% |