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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.10 | 7.18 | 7.05 | 7.14 | +0.71% | 1.61 | 3.34% |
| 2025-09-15 | 7.25 | 7.25 | 7.08 | 7.09 | -2.88% | 2.28 | 4.70% |
| 2025-09-12 | 7.25 | 7.47 | 7.13 | 7.30 | +0.69% | 3.40 | 6.88% |
| 2025-09-11 | 7.11 | 7.32 | 7.11 | 7.25 | -1.23% | 3.58 | 7.30% |
| 2025-09-10 | 6.91 | 7.50 | 6.91 | 7.34 | +4.26% | 5.57 | 11.29% |
| 2025-09-09 | 6.78 | 7.25 | 6.77 | 7.04 | +2.62% | 3.65 | 7.60% |
| 2025-09-08 | 6.74 | 6.98 | 6.72 | 6.86 | +2.08% | 2.48 | 5.33% |
| 2025-09-05 | 6.69 | 6.87 | 6.61 | 6.72 | +1.66% | 2.43 | 5.33% |
| 2025-09-04 | 6.87 | 7.01 | 6.51 | 6.61 | -5.71% | 3.69 | 8.08% |
| 2025-09-03 | 7.51 | 7.54 | 6.92 | 7.01 | -8.84% | 5.28 | 10.69% |
| 2025-09-02 | 7.26 | 7.98 | 7.06 | 7.69 | +5.92% | 7.92 | 15.41% |
| 2025-09-01 | 7.18 | 7.68 | 7.13 | 7.26 | +0.97% | 5.61 | 11.19% |
| 2025-08-29 | 6.88 | 7.34 | 6.88 | 7.19 | +3.16% | 4.95 | 10.19% |
| 2025-08-28 | 6.88 | 7.14 | 6.68 | 6.97 | +2.05% | 4.00 | 8.51% |
| 2025-08-27 | 6.88 | 7.18 | 6.73 | 6.83 | -2.29% | 4.43 | 9.47% |
| 2025-08-26 | 7.18 | 7.20 | 6.85 | 6.99 | -1.83% | 3.83 | 8.06% |
| 2025-08-25 | 6.83 | 7.48 | 6.73 | 7.12 | +4.25% | 6.50 | 13.56% |
| 2025-08-22 | 6.80 | 6.99 | 6.75 | 6.83 | -4.48% | 5.09 | 10.92% |
| 2025-08-21 | 6.78 | 7.48 | 6.55 | 7.15 | +5.15% | 9.28 | 19.73% |
| 2025-08-20 | 6.19 | 6.80 | 6.16 | 6.80 | +10.03% | 6.85 | 15.49% |