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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.84 | 6.88 | 6.36 | 6.38 | -9.76% | 3.77 | 8.50% |
| 2026-01-15 | 6.85 | 7.22 | 6.81 | 7.07 | +0.71% | 3.72 | 7.77% |
| 2026-01-14 | 6.94 | 7.28 | 6.90 | 7.02 | +2.48% | 4.93 | 10.27% |
| 2026-01-13 | 6.88 | 7.15 | 6.74 | 6.85 | +3.47% | 4.78 | 10.06% |
| 2026-01-12 | 6.80 | 6.87 | 6.59 | 6.62 | -1.19% | 2.40 | 5.27% |
| 2026-01-09 | 6.50 | 6.90 | 6.35 | 6.70 | +6.01% | 3.20 | 7.10% |
| 2026-01-08 | 6.30 | 6.42 | 6.27 | 6.32 | 0.00% | 0.89 | 2.08% |
| 2026-01-07 | 6.46 | 6.46 | 6.30 | 6.32 | -2.62% | 1.43 | 3.31% |
| 2026-01-06 | 6.10 | 6.60 | 6.09 | 6.49 | +7.45% | 2.71 | 6.24% |
| 2026-01-05 | 5.98 | 6.07 | 5.98 | 6.04 | +1.68% | 0.53 | 1.28% |
| 2025-12-31 | 5.96 | 5.98 | 5.91 | 5.94 | -0.50% | 0.44 | 1.08% |
| 2025-12-30 | 5.92 | 6.12 | 5.86 | 5.97 | +0.51% | 0.71 | 1.74% |
| 2025-12-29 | 5.99 | 6.01 | 5.92 | 5.94 | -0.83% | 0.34 | 0.83% |
| 2025-12-26 | 6.02 | 6.04 | 5.95 | 5.99 | -0.17% | 0.44 | 1.09% |
| 2025-12-25 | 5.93 | 6.05 | 5.88 | 6.00 | +1.18% | 0.63 | 1.56% |
| 2025-12-24 | 5.91 | 5.95 | 5.86 | 5.93 | 0.00% | 0.29 | 0.71% |
| 2025-12-23 | 5.95 | 5.99 | 5.88 | 5.93 | -0.34% | 0.35 | 0.87% |
| 2025-12-22 | 5.91 | 5.99 | 5.91 | 5.95 | +0.51% | 0.30 | 0.74% |
| 2025-12-19 | 5.86 | 5.93 | 5.83 | 5.92 | +1.72% | 0.40 | 1.00% |
| 2025-12-18 | 5.78 | 5.90 | 5.77 | 5.82 | +0.34% | 0.34 | 0.86% |