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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.24 | 5.32 | 5.19 | 5.29 | +0.76% | 0.50 | 1.84% |
| 2025-05-23 | 5.33 | 5.36 | 5.23 | 5.25 | -1.87% | 0.72 | 2.62% |
| 2025-05-22 | 5.51 | 5.56 | 5.34 | 5.35 | -2.90% | 0.84 | 3.00% |
| 2025-05-21 | 5.56 | 5.57 | 5.41 | 5.51 | -0.90% | 0.63 | 2.22% |
| 2025-05-20 | 5.51 | 5.58 | 5.44 | 5.56 | +0.72% | 0.89 | 3.10% |
| 2025-05-19 | 5.40 | 5.52 | 5.39 | 5.52 | +2.03% | 0.86 | 3.05% |
| 2025-05-16 | 5.44 | 5.47 | 5.35 | 5.41 | -1.27% | 0.95 | 3.38% |
| 2025-05-15 | 5.43 | 5.55 | 5.36 | 5.48 | +0.55% | 1.21 | 4.25% |
| 2025-05-14 | 5.54 | 5.60 | 5.31 | 5.45 | -0.54% | 1.50 | 5.32% |
| 2025-05-13 | 5.41 | 5.55 | 5.36 | 5.48 | +1.85% | 1.48 | 5.20% |
| 2025-05-12 | 5.37 | 5.40 | 5.29 | 5.38 | -0.37% | 0.71 | 2.55% |
| 2025-05-09 | 5.45 | 5.57 | 5.37 | 5.40 | -0.73% | 1.10 | 3.91% |
| 2025-05-08 | 5.38 | 5.47 | 5.30 | 5.44 | +0.37% | 1.05 | 3.73% |
| 2025-05-07 | 5.35 | 5.48 | 5.33 | 5.42 | +2.44% | 1.24 | 4.42% |
| 2025-05-06 | 5.29 | 5.32 | 5.22 | 5.29 | +0.76% | 0.83 | 3.03% |