银座股份 sh.600858
5.29
+0.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.28 | 5.34 | 5.21 | 5.29 | +0.76% | 0.32 | 1.18% |
| 2026-05-21 | 5.41 | 5.47 | 5.23 | 5.25 | -2.60% | 0.35 | 1.25% |
| 2026-05-20 | 5.53 | 5.54 | 5.35 | 5.39 | -2.36% | 0.38 | 1.35% |
| 2026-05-19 | 5.48 | 5.57 | 5.42 | 5.52 | +0.91% | 0.35 | 1.22% |
| 2026-05-18 | 5.45 | 5.50 | 5.36 | 5.49 | +0.55% | 0.41 | 1.45% |
| 2026-05-15 | 5.59 | 5.59 | 5.43 | 5.46 | -1.62% | 0.48 | 1.70% |
| 2026-05-14 | 5.64 | 5.65 | 5.54 | 5.55 | -1.25% | 0.41 | 1.42% |
| 2026-05-13 | 5.65 | 5.68 | 5.61 | 5.62 | -0.35% | 0.50 | 1.72% |
| 2026-05-12 | 5.75 | 5.76 | 5.63 | 5.64 | -2.08% | 0.45 | 1.53% |
| 2026-05-11 | 5.80 | 5.84 | 5.71 | 5.76 | -0.52% | 0.55 | 1.84% |
| 2026-05-08 | 5.71 | 5.80 | 5.69 | 5.79 | +1.58% | 0.46 | 1.54% |
| 2026-05-07 | 5.77 | 5.81 | 5.67 | 5.70 | -1.21% | 0.54 | 1.81% |
| 2026-05-06 | 5.81 | 5.88 | 5.72 | 5.77 | -0.35% | 0.52 | 1.73% |
| 2026-04-30 | 5.81 | 5.85 | 5.75 | 5.79 | -0.17% | 0.46 | 1.52% |
| 2026-04-29 | 5.70 | 5.82 | 5.65 | 5.80 | +2.11% | 0.70 | 2.34% |
| 2026-04-28 | 5.66 | 5.77 | 5.58 | 5.68 | 0.00% | 0.70 | 2.40% |
| 2026-04-27 | 5.54 | 5.72 | 5.49 | 5.68 | +2.53% | 0.61 | 2.10% |
| 2026-04-24 | 5.51 | 5.57 | 5.43 | 5.54 | 0.00% | 0.49 | 1.74% |
| 2026-04-23 | 5.56 | 5.62 | 5.50 | 5.54 | -0.36% | 0.43 | 1.50% |
| 2026-04-22 | 5.57 | 5.61 | 5.54 | 5.56 | -1.07% | 0.33 | 1.14% |