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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.13 | 6.19 | 6.06 | 6.18 | +0.65% | 1.89 | 4.52% |
| 2025-07-21 | 6.06 | 6.16 | 6.06 | 6.14 | +1.32% | 1.52 | 3.64% |
| 2025-07-18 | 6.04 | 6.08 | 6.02 | 6.06 | +0.33% | 1.04 | 2.53% |
| 2025-07-17 | 6.04 | 6.05 | 6.00 | 6.04 | +0.17% | 0.79 | 1.93% |
| 2025-07-16 | 5.99 | 6.07 | 5.98 | 6.03 | +0.50% | 0.85 | 2.06% |
| 2025-07-15 | 6.14 | 6.15 | 5.95 | 6.00 | -2.28% | 2.08 | 5.09% |
| 2025-07-14 | 6.16 | 6.22 | 6.13 | 6.14 | -0.49% | 1.39 | 3.30% |
| 2025-07-11 | 6.19 | 6.19 | 6.11 | 6.17 | -0.32% | 1.61 | 3.85% |
| 2025-07-10 | 6.12 | 6.23 | 6.12 | 6.19 | +0.49% | 1.63 | 3.87% |
| 2025-07-09 | 6.23 | 6.25 | 6.12 | 6.16 | -1.12% | 2.07 | 4.93% |
| 2025-07-08 | 6.19 | 6.23 | 6.16 | 6.23 | +0.16% | 1.64 | 3.88% |
| 2025-07-07 | 6.14 | 6.22 | 6.06 | 6.22 | +1.47% | 1.69 | 4.02% |
| 2025-07-04 | 6.25 | 6.25 | 6.11 | 6.13 | -2.08% | 2.53 | 6.05% |
| 2025-07-03 | 6.34 | 6.34 | 6.22 | 6.26 | -1.42% | 2.71 | 6.36% |
| 2025-07-02 | 6.31 | 6.42 | 6.28 | 6.35 | -0.16% | 3.08 | 7.12% |
| 2025-07-01 | 6.42 | 6.43 | 6.21 | 6.36 | -0.16% | 3.55 | 8.27% |
| 2025-06-30 | 6.26 | 6.37 | 6.21 | 6.37 | +1.43% | 3.61 | 8.40% |
| 2025-06-27 | 6.38 | 6.47 | 6.28 | 6.28 | -4.85% | 4.44 | 10.29% |
| 2025-06-26 | 6.30 | 6.61 | 6.20 | 6.60 | +2.48% | 7.04 | 16.22% |
| 2025-06-25 | 6.31 | 6.87 | 6.28 | 6.44 | -7.74% | 9.31 | 21.34% |