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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.14 | 5.20 | 5.07 | 5.16 | +0.39% | 0.46 | 1.32% |
| 2025-05-23 | 5.14 | 5.25 | 5.12 | 5.14 | 0.00% | 0.44 | 1.25% |
| 2025-05-22 | 5.22 | 5.27 | 5.13 | 5.14 | -2.10% | 0.56 | 1.60% |
| 2025-05-21 | 5.28 | 5.34 | 5.22 | 5.25 | -0.94% | 0.70 | 1.95% |
| 2025-05-20 | 5.31 | 5.32 | 5.22 | 5.30 | -0.38% | 0.61 | 1.70% |
| 2025-05-19 | 5.26 | 5.32 | 5.22 | 5.32 | +1.14% | 0.57 | 1.57% |
| 2025-05-16 | 5.17 | 5.29 | 5.17 | 5.26 | +0.77% | 0.60 | 1.68% |
| 2025-05-15 | 5.25 | 5.40 | 5.20 | 5.22 | -0.95% | 1.18 | 3.25% |
| 2025-05-14 | 5.25 | 5.39 | 5.14 | 5.27 | +0.76% | 1.26 | 3.49% |
| 2025-05-13 | 5.22 | 5.27 | 5.16 | 5.23 | +0.97% | 0.93 | 2.62% |
| 2025-05-12 | 5.21 | 5.25 | 5.16 | 5.18 | +0.39% | 0.67 | 1.89% |
| 2025-05-09 | 5.37 | 5.42 | 5.15 | 5.16 | -3.55% | 1.15 | 3.25% |
| 2025-05-08 | 5.31 | 5.39 | 5.25 | 5.35 | +0.56% | 0.78 | 2.16% |
| 2025-05-07 | 5.23 | 5.37 | 5.16 | 5.32 | +2.70% | 1.12 | 3.13% |
| 2025-05-06 | 5.08 | 5.18 | 5.05 | 5.18 | +2.78% | 0.61 | 1.75% |