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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.31 | 9.32 | 8.78 | 8.85 | -4.94% | 7.36 | 12.08% |
| 2026-02-12 | 9.87 | 10.20 | 9.31 | 9.31 | -9.96% | 11.76 | 17.98% |
| 2026-02-11 | 9.31 | 10.34 | 9.10 | 10.34 | +10.00% | 12.58 | 18.99% |
| 2026-02-10 | 9.47 | 10.28 | 9.10 | 9.40 | -1.05% | 15.73 | 24.31% |
| 2026-02-09 | 9.01 | 9.50 | 8.86 | 9.50 | +9.95% | 7.16 | 11.32% |
| 2026-02-06 | 7.65 | 8.64 | 7.65 | 8.64 | +10.06% | 6.31 | 11.17% |
| 2026-02-05 | 7.81 | 8.32 | 7.81 | 7.85 | -2.97% | 5.66 | 10.35% |
| 2026-02-04 | 7.76 | 8.35 | 7.76 | 8.09 | +4.39% | 7.20 | 13.09% |
| 2026-02-03 | 7.53 | 8.06 | 7.30 | 7.75 | -1.40% | 5.65 | 10.78% |
| 2026-02-02 | 7.90 | 8.29 | 7.86 | 7.86 | -9.97% | 5.03 | 9.24% |
| 2026-01-30 | 8.17 | 9.35 | 7.75 | 8.73 | +1.39% | 11.12 | 19.88% |
| 2026-01-29 | 7.76 | 8.61 | 7.74 | 8.61 | +9.96% | 9.52 | 17.16% |
| 2026-01-28 | 7.53 | 7.96 | 7.34 | 7.83 | +3.57% | 5.88 | 11.16% |
| 2026-01-27 | 7.30 | 8.08 | 7.22 | 7.56 | +1.75% | 6.31 | 12.16% |
| 2026-01-26 | 7.14 | 7.55 | 7.08 | 7.43 | +5.09% | 5.28 | 10.53% |
| 2026-01-23 | 6.93 | 7.24 | 6.87 | 7.07 | +2.17% | 3.51 | 7.35% |
| 2026-01-22 | 6.79 | 6.97 | 6.73 | 6.92 | +1.91% | 2.13 | 4.53% |
| 2026-01-21 | 6.68 | 6.86 | 6.52 | 6.79 | +2.11% | 2.17 | 4.75% |
| 2026-01-20 | 6.45 | 6.74 | 6.43 | 6.65 | +2.47% | 2.30 | 5.13% |
| 2026-01-19 | 6.29 | 6.50 | 6.24 | 6.49 | +1.72% | 1.86 | 4.26% |