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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.98 | 7.15 | 6.98 | 6.98 | -10.05% | 7.15 | 15.03% |
| 2025-06-23 | 7.21 | 7.96 | 6.97 | 7.76 | +5.72% | 11.93 | 23.19% |
| 2025-06-20 | 7.81 | 7.93 | 7.34 | 7.34 | -9.94% | 8.62 | 16.88% |
| 2025-06-19 | 7.03 | 8.44 | 7.03 | 8.15 | +6.26% | 15.67 | 29.61% |
| 2025-06-18 | 7.67 | 7.67 | 7.67 | 7.67 | +10.04% | 3.40 | 6.52% |
| 2025-06-17 | 6.97 | 6.97 | 6.65 | 6.97 | +9.94% | 6.93 | 14.68% |
| 2025-06-16 | 6.34 | 6.34 | 6.34 | 6.34 | +10.07% | 0.46 | 1.07% |
| 2025-06-13 | 5.58 | 5.76 | 5.55 | 5.76 | +9.92% | 2.44 | 6.27% |
| 2025-06-12 | 5.20 | 5.28 | 5.12 | 5.24 | +1.35% | 0.83 | 2.35% |
| 2025-06-11 | 5.16 | 5.20 | 5.13 | 5.17 | 0.00% | 0.42 | 1.18% |
| 2025-06-10 | 5.17 | 5.25 | 5.07 | 5.17 | -0.19% | 0.65 | 1.86% |
| 2025-06-09 | 5.18 | 5.21 | 5.14 | 5.18 | +0.19% | 0.32 | 0.92% |
| 2025-06-06 | 5.16 | 5.23 | 5.11 | 5.17 | +0.39% | 0.41 | 1.15% |
| 2025-06-05 | 5.16 | 5.17 | 5.10 | 5.15 | +0.19% | 0.28 | 0.80% |
| 2025-06-04 | 5.05 | 5.14 | 5.05 | 5.14 | +1.58% | 0.38 | 1.10% |
| 2025-06-03 | 4.98 | 5.10 | 4.98 | 5.06 | +0.80% | 0.26 | 0.74% |
| 2025-05-30 | 5.12 | 5.15 | 5.01 | 5.02 | -2.14% | 0.45 | 1.30% |
| 2025-05-29 | 5.09 | 5.17 | 5.04 | 5.13 | +0.39% | 0.40 | 1.14% |
| 2025-05-28 | 5.19 | 5.23 | 5.10 | 5.11 | -1.73% | 0.42 | 1.20% |
| 2025-05-27 | 5.14 | 5.21 | 5.08 | 5.20 | +0.78% | 0.50 | 1.43% |