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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.66 | 5.66 | 5.36 | 5.39 | -4.76% | 3.20 | 11.30% |
| 2025-06-23 | 5.09 | 5.66 | 5.09 | 5.66 | +10.10% | 1.94 | 6.84% |
| 2025-06-20 | 5.14 | 5.19 | 5.13 | 5.14 | -0.19% | 0.35 | 1.30% |
| 2025-06-19 | 5.32 | 5.33 | 5.14 | 5.15 | -2.64% | 0.67 | 2.49% |
| 2025-06-18 | 5.36 | 5.38 | 5.28 | 5.29 | -1.49% | 0.41 | 1.49% |
| 2025-06-17 | 5.36 | 5.52 | 5.34 | 5.37 | -0.37% | 0.51 | 1.82% |
| 2025-06-16 | 5.36 | 5.44 | 5.33 | 5.39 | +0.56% | 0.46 | 1.66% |
| 2025-06-13 | 5.54 | 5.55 | 5.35 | 5.36 | -3.42% | 0.72 | 2.57% |
| 2025-06-12 | 5.57 | 5.61 | 5.49 | 5.55 | -0.36% | 1.00 | 3.48% |
| 2025-06-11 | 5.59 | 5.69 | 5.49 | 5.57 | -0.36% | 1.21 | 4.17% |
| 2025-06-10 | 5.64 | 5.68 | 5.50 | 5.59 | -1.06% | 0.62 | 2.15% |
| 2025-06-09 | 5.63 | 5.69 | 5.57 | 5.65 | +0.35% | 0.62 | 2.10% |
| 2025-06-06 | 5.70 | 5.73 | 5.56 | 5.63 | 0.00% | 0.75 | 2.57% |
| 2025-06-05 | 5.73 | 5.84 | 5.60 | 5.63 | -1.74% | 1.13 | 3.82% |
| 2025-06-04 | 5.55 | 5.78 | 5.51 | 5.73 | +3.24% | 1.22 | 4.15% |
| 2025-06-03 | 5.47 | 5.57 | 5.42 | 5.55 | +1.46% | 0.67 | 2.33% |
| 2025-05-30 | 5.44 | 5.65 | 5.42 | 5.47 | +0.18% | 1.05 | 3.66% |
| 2025-05-29 | 5.40 | 5.49 | 5.30 | 5.46 | +0.55% | 0.76 | 2.69% |
| 2025-05-28 | 5.35 | 5.45 | 5.35 | 5.43 | +1.49% | 0.68 | 2.42% |
| 2025-05-27 | 5.28 | 5.38 | 5.24 | 5.35 | +1.13% | 0.47 | 1.70% |