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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.54 | 6.71 | 6.50 | 6.61 | +1.07% | 1.23 | 2.74% |
| 2025-11-18 | 6.72 | 6.74 | 6.48 | 6.54 | -3.11% | 1.12 | 2.51% |
| 2025-11-17 | 6.76 | 6.79 | 6.70 | 6.75 | -0.30% | 0.88 | 1.92% |
| 2025-11-14 | 6.81 | 6.90 | 6.77 | 6.77 | -1.60% | 1.17 | 2.52% |
| 2025-11-13 | 6.84 | 6.90 | 6.71 | 6.88 | +1.78% | 1.46 | 3.14% |
| 2025-11-12 | 6.83 | 6.89 | 6.70 | 6.76 | -0.88% | 1.49 | 3.23% |
| 2025-11-11 | 6.87 | 6.88 | 6.70 | 6.82 | -0.73% | 1.80 | 3.89% |
| 2025-11-10 | 6.72 | 6.93 | 6.67 | 6.87 | +2.69% | 2.44 | 5.26% |
| 2025-11-07 | 6.63 | 6.76 | 6.59 | 6.69 | +0.60% | 1.57 | 3.45% |
| 2025-11-06 | 6.57 | 6.67 | 6.53 | 6.65 | +1.37% | 1.33 | 2.95% |
| 2025-11-05 | 6.40 | 6.62 | 6.36 | 6.56 | +2.02% | 1.13 | 2.54% |
| 2025-11-04 | 6.52 | 6.52 | 6.38 | 6.43 | -1.38% | 0.61 | 1.39% |
| 2025-11-03 | 6.45 | 6.53 | 6.40 | 6.52 | +1.72% | 0.75 | 1.71% |
| 2025-10-31 | 6.38 | 6.47 | 6.37 | 6.41 | +0.47% | 0.58 | 1.32% |
| 2025-10-30 | 6.54 | 6.54 | 6.35 | 6.38 | -2.89% | 0.95 | 2.17% |
| 2025-10-29 | 6.53 | 6.57 | 6.43 | 6.57 | +0.46% | 1.01 | 2.29% |
| 2025-10-28 | 6.65 | 6.65 | 6.50 | 6.54 | -1.65% | 1.00 | 2.23% |
| 2025-10-27 | 6.73 | 6.74 | 6.59 | 6.65 | -0.60% | 1.07 | 2.37% |
| 2025-10-24 | 6.72 | 6.76 | 6.57 | 6.69 | -0.59% | 1.51 | 3.33% |
| 2025-10-23 | 6.71 | 6.81 | 6.64 | 6.73 | -1.61% | 2.20 | 4.83% |