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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.67 | 5.78 | 5.65 | 5.78 | +1.94% | 1.02 | 3.42% |
| 2025-08-18 | 5.66 | 5.70 | 5.63 | 5.67 | +0.35% | 0.64 | 2.17% |
| 2025-08-15 | 5.68 | 5.68 | 5.63 | 5.65 | +0.18% | 0.77 | 2.64% |
| 2025-08-14 | 5.85 | 5.86 | 5.64 | 5.64 | -3.42% | 0.96 | 3.25% |
| 2025-08-13 | 5.99 | 6.05 | 5.80 | 5.84 | +0.17% | 1.36 | 4.45% |
| 2025-08-12 | 5.78 | 5.86 | 5.77 | 5.83 | +0.86% | 1.00 | 3.31% |
| 2025-08-11 | 5.69 | 5.86 | 5.67 | 5.78 | +1.58% | 1.22 | 4.09% |
| 2025-08-08 | 5.62 | 5.71 | 5.62 | 5.69 | +1.06% | 0.70 | 2.37% |
| 2025-08-07 | 5.65 | 5.67 | 5.61 | 5.63 | -0.35% | 0.45 | 1.54% |
| 2025-08-06 | 5.67 | 5.68 | 5.62 | 5.65 | -0.53% | 0.45 | 1.53% |
| 2025-08-05 | 5.65 | 5.71 | 5.64 | 5.68 | +0.53% | 0.63 | 2.15% |
| 2025-08-04 | 5.67 | 5.68 | 5.57 | 5.65 | 0.00% | 0.49 | 1.69% |
| 2025-08-01 | 5.54 | 5.71 | 5.54 | 5.65 | +1.98% | 0.70 | 2.41% |
| 2025-07-31 | 5.71 | 5.71 | 5.52 | 5.54 | -3.48% | 1.03 | 3.56% |
| 2025-07-30 | 5.69 | 5.79 | 5.64 | 5.74 | +1.05% | 0.99 | 3.35% |
| 2025-07-29 | 5.74 | 5.75 | 5.65 | 5.68 | -1.22% | 0.72 | 2.46% |
| 2025-07-28 | 5.71 | 5.79 | 5.66 | 5.75 | +0.88% | 0.96 | 3.25% |
| 2025-07-25 | 5.69 | 5.72 | 5.67 | 5.70 | 0.00% | 0.63 | 2.13% |
| 2025-07-24 | 5.66 | 5.72 | 5.63 | 5.70 | +0.88% | 0.79 | 2.66% |
| 2025-07-23 | 5.66 | 5.75 | 5.64 | 5.65 | -0.70% | 0.88 | 2.97% |