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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.41 | 7.09 | 6.38 | 6.84 | +6.05% | 3.53 | 7.73% |
| 2025-10-21 | 6.36 | 6.45 | 6.29 | 6.45 | +1.42% | 0.73 | 1.68% |
| 2025-10-20 | 6.28 | 6.36 | 6.26 | 6.36 | +1.92% | 0.62 | 1.44% |
| 2025-10-17 | 6.31 | 6.38 | 6.23 | 6.24 | -1.73% | 0.73 | 1.70% |
| 2025-10-16 | 6.46 | 6.50 | 6.32 | 6.35 | -1.85% | 0.78 | 1.79% |
| 2025-10-15 | 6.41 | 6.50 | 6.41 | 6.47 | +0.62% | 0.61 | 1.38% |
| 2025-10-14 | 6.60 | 6.65 | 6.40 | 6.43 | -1.98% | 1.11 | 2.49% |
| 2025-10-13 | 6.35 | 6.57 | 6.25 | 6.56 | -1.20% | 0.87 | 1.97% |
| 2025-10-10 | 6.61 | 6.72 | 6.54 | 6.64 | -0.45% | 1.32 | 2.91% |
| 2025-10-09 | 6.33 | 6.75 | 6.30 | 6.67 | +5.04% | 2.22 | 4.96% |
| 2025-09-30 | 6.44 | 6.45 | 6.35 | 6.35 | -1.55% | 0.99 | 2.27% |
| 2025-09-29 | 6.28 | 6.55 | 6.26 | 6.45 | +2.06% | 1.24 | 2.84% |
| 2025-09-26 | 6.25 | 6.50 | 6.22 | 6.32 | +0.96% | 1.15 | 2.66% |
| 2025-09-25 | 6.38 | 6.39 | 6.24 | 6.26 | -2.19% | 0.92 | 2.15% |
| 2025-09-24 | 6.31 | 6.41 | 6.29 | 6.40 | +0.47% | 0.86 | 1.99% |
| 2025-09-23 | 6.38 | 6.43 | 6.19 | 6.37 | -0.78% | 1.39 | 3.25% |
| 2025-09-22 | 6.68 | 6.69 | 6.39 | 6.42 | -3.89% | 1.53 | 3.46% |
| 2025-09-19 | 6.65 | 6.74 | 6.53 | 6.68 | +0.45% | 1.41 | 3.11% |
| 2025-09-18 | 6.81 | 6.90 | 6.57 | 6.65 | -2.78% | 2.23 | 4.87% |
| 2025-09-17 | 7.12 | 7.12 | 6.79 | 6.84 | -4.20% | 2.87 | 6.10% |