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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.15 | 6.20 | 6.12 | 6.18 | +0.49% | 1.61 | 3.82% |
| 2025-08-18 | 6.09 | 6.15 | 6.07 | 6.15 | +1.49% | 1.50 | 3.62% |
| 2025-08-15 | 6.01 | 6.07 | 6.00 | 6.06 | +0.83% | 0.73 | 1.79% |
| 2025-08-14 | 6.10 | 6.13 | 6.00 | 6.01 | -1.80% | 1.11 | 2.69% |
| 2025-08-13 | 6.14 | 6.18 | 6.10 | 6.12 | -0.33% | 1.10 | 2.64% |
| 2025-08-12 | 6.14 | 6.16 | 6.09 | 6.14 | -0.16% | 0.92 | 2.21% |
| 2025-08-11 | 6.18 | 6.18 | 6.12 | 6.15 | +0.16% | 1.02 | 2.44% |
| 2025-08-08 | 6.10 | 6.18 | 6.07 | 6.14 | +0.49% | 1.55 | 3.72% |
| 2025-08-07 | 6.12 | 6.13 | 6.07 | 6.11 | 0.00% | 0.82 | 1.99% |
| 2025-08-06 | 6.08 | 6.11 | 6.05 | 6.11 | +0.33% | 0.84 | 2.02% |
| 2025-08-05 | 6.09 | 6.10 | 6.06 | 6.09 | 0.00% | 0.83 | 2.00% |
| 2025-08-04 | 5.98 | 6.11 | 5.93 | 6.09 | +1.50% | 1.17 | 2.84% |
| 2025-08-01 | 5.94 | 6.02 | 5.93 | 6.00 | +1.18% | 0.74 | 1.81% |
| 2025-07-31 | 6.03 | 6.03 | 5.91 | 5.93 | -1.66% | 1.01 | 2.48% |
| 2025-07-30 | 6.05 | 6.10 | 5.99 | 6.03 | -0.33% | 1.07 | 2.61% |
| 2025-07-29 | 6.08 | 6.09 | 5.96 | 6.05 | -0.66% | 1.28 | 3.12% |
| 2025-07-28 | 6.12 | 6.12 | 6.06 | 6.09 | -1.14% | 1.54 | 3.73% |
| 2025-07-25 | 6.13 | 6.28 | 6.12 | 6.16 | +0.65% | 2.72 | 6.47% |
| 2025-07-24 | 6.05 | 6.12 | 6.05 | 6.12 | +0.99% | 1.09 | 2.62% |
| 2025-07-23 | 6.18 | 6.19 | 6.05 | 6.06 | -1.94% | 1.53 | 3.69% |