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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.40 | 16.90 | 14.88 | 16.33 | +1.18% | 19.70 | 17.94% |
| 2026-03-20 | 16.15 | 16.96 | 16.14 | 16.14 | -9.98% | 17.34 | 15.58% |
| 2026-03-19 | 18.50 | 18.87 | 17.02 | 17.93 | +3.22% | 28.36 | 23.23% |
| 2026-03-18 | 18.70 | 19.01 | 17.37 | 17.37 | -10.00% | 23.27 | 19.13% |
| 2026-03-17 | 17.35 | 20.02 | 17.31 | 19.30 | +4.89% | 36.64 | 29.53% |
| 2026-03-16 | 16.94 | 18.63 | 16.94 | 18.40 | +8.62% | 36.48 | 29.32% |
| 2026-03-13 | 16.00 | 16.94 | 15.89 | 16.94 | +10.00% | 29.73 | 26.13% |
| 2026-03-12 | 14.51 | 15.40 | 14.35 | 15.40 | +10.00% | 24.41 | 24.00% |
| 2026-03-11 | 12.22 | 14.00 | 12.22 | 14.00 | +9.98% | 18.54 | 20.68% |
| 2026-03-10 | 11.91 | 13.18 | 11.91 | 12.73 | -3.78% | 18.25 | 21.71% |
| 2026-03-09 | 14.88 | 14.88 | 13.19 | 13.23 | -2.22% | 27.73 | 28.80% |
| 2026-03-06 | 11.54 | 13.53 | 11.54 | 13.53 | +10.00% | 21.18 | 24.72% |
| 2026-03-05 | 11.10 | 13.17 | 11.10 | 12.30 | +2.67% | 21.93 | 27.01% |
| 2026-03-04 | 11.50 | 12.49 | 11.46 | 11.98 | +5.55% | 23.63 | 29.02% |
| 2026-03-03 | 11.35 | 11.35 | 11.35 | 11.35 | +9.98% | 1.15 | 1.49% |
| 2026-03-02 | 10.32 | 10.32 | 10.32 | 10.32 | +10.02% | 2.11 | 3.00% |
| 2026-02-27 | 9.64 | 9.75 | 9.27 | 9.38 | -2.80% | 6.64 | 10.37% |
| 2026-02-26 | 9.88 | 10.02 | 9.52 | 9.65 | -2.92% | 8.36 | 12.63% |
| 2026-02-25 | 10.09 | 10.46 | 9.48 | 9.94 | +2.05% | 13.50 | 19.73% |
| 2026-02-24 | 9.25 | 9.74 | 9.21 | 9.74 | +10.06% | 5.53 | 8.47% |