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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.78 | 5.81 | 5.70 | 5.80 | +0.17% | 0.38 | 0.97% |
| 2025-12-16 | 5.86 | 5.89 | 5.75 | 5.79 | -1.53% | 0.44 | 1.11% |
| 2025-12-15 | 5.88 | 5.97 | 5.83 | 5.88 | -0.51% | 0.35 | 0.87% |
| 2025-12-12 | 6.01 | 6.02 | 5.90 | 5.91 | -1.66% | 0.79 | 1.95% |
| 2025-12-11 | 6.24 | 6.25 | 6.01 | 6.01 | -3.99% | 0.98 | 2.38% |
| 2025-12-10 | 6.04 | 6.34 | 6.00 | 6.26 | +3.64% | 1.41 | 3.36% |
| 2025-12-09 | 6.13 | 6.13 | 6.04 | 6.04 | -0.98% | 0.47 | 1.13% |
| 2025-12-08 | 6.17 | 6.18 | 6.09 | 6.10 | -0.81% | 0.63 | 1.52% |
| 2025-12-05 | 6.12 | 6.16 | 6.08 | 6.15 | +0.99% | 0.39 | 0.95% |
| 2025-12-04 | 6.21 | 6.22 | 6.08 | 6.09 | -1.93% | 0.54 | 1.30% |
| 2025-12-03 | 6.26 | 6.29 | 6.17 | 6.21 | -0.96% | 0.48 | 1.13% |
| 2025-12-02 | 6.44 | 6.44 | 6.22 | 6.27 | -1.88% | 0.72 | 1.69% |
| 2025-12-01 | 6.35 | 6.45 | 6.33 | 6.39 | +0.95% | 0.49 | 1.14% |
| 2025-11-28 | 6.22 | 6.34 | 6.21 | 6.33 | +1.28% | 0.51 | 1.19% |
| 2025-11-27 | 6.23 | 6.30 | 6.20 | 6.25 | +0.48% | 0.45 | 1.07% |
| 2025-11-26 | 6.31 | 6.36 | 6.20 | 6.22 | -1.11% | 0.54 | 1.26% |
| 2025-11-25 | 6.30 | 6.35 | 6.26 | 6.29 | 0.00% | 0.58 | 1.36% |
| 2025-11-24 | 6.05 | 6.33 | 6.05 | 6.29 | +4.49% | 1.06 | 2.52% |
| 2025-11-21 | 6.47 | 6.47 | 5.99 | 6.02 | -7.38% | 1.85 | 4.43% |
| 2025-11-20 | 6.60 | 6.68 | 6.45 | 6.50 | -1.66% | 0.93 | 2.10% |