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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.69 | 5.70 | 5.61 | 5.69 | 0.00% | 0.80 | 2.73% |
| 2025-07-21 | 5.64 | 5.73 | 5.63 | 5.69 | +0.89% | 0.77 | 2.61% |
| 2025-07-18 | 5.67 | 5.72 | 5.61 | 5.64 | -0.70% | 0.82 | 2.79% |
| 2025-07-17 | 5.66 | 5.81 | 5.66 | 5.68 | +0.53% | 1.20 | 4.02% |
| 2025-07-16 | 5.59 | 5.73 | 5.59 | 5.65 | +0.71% | 0.76 | 2.60% |
| 2025-07-15 | 5.74 | 5.75 | 5.59 | 5.61 | -2.26% | 1.06 | 3.62% |
| 2025-07-14 | 5.76 | 5.78 | 5.71 | 5.74 | -0.69% | 0.83 | 2.79% |
| 2025-07-11 | 5.81 | 5.84 | 5.71 | 5.78 | -0.52% | 1.52 | 5.10% |
| 2025-07-10 | 5.79 | 5.91 | 5.77 | 5.81 | -0.51% | 1.66 | 5.48% |
| 2025-07-09 | 5.74 | 5.94 | 5.71 | 5.84 | +1.39% | 2.29 | 7.62% |
| 2025-07-08 | 5.73 | 5.76 | 5.69 | 5.76 | +0.35% | 1.19 | 4.02% |
| 2025-07-07 | 5.69 | 5.89 | 5.69 | 5.74 | +0.88% | 1.22 | 4.08% |
| 2025-07-04 | 5.83 | 5.86 | 5.67 | 5.69 | -2.40% | 1.73 | 5.81% |
| 2025-07-03 | 5.88 | 5.98 | 5.77 | 5.83 | -2.83% | 2.17 | 7.16% |
| 2025-07-02 | 5.84 | 6.21 | 5.83 | 6.00 | +0.33% | 3.04 | 9.79% |
| 2025-07-01 | 6.04 | 6.22 | 5.76 | 5.98 | 0.00% | 4.46 | 14.43% |
| 2025-06-30 | 5.85 | 6.08 | 5.85 | 5.98 | -0.99% | 3.80 | 12.33% |
| 2025-06-27 | 6.52 | 6.64 | 5.99 | 6.04 | -7.35% | 6.55 | 20.22% |
| 2025-06-26 | 5.97 | 6.52 | 5.83 | 6.52 | +9.93% | 5.94 | 18.72% |
| 2025-06-25 | 5.47 | 5.93 | 5.47 | 5.93 | +10.00% | 3.72 | 12.37% |