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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.62 | 5.67 | 5.55 | 5.62 | -0.35% | 0.38 | 1.30% |
| 2026-04-20 | 5.63 | 5.68 | 5.56 | 5.64 | +0.18% | 0.36 | 1.22% |
| 2026-04-17 | 5.71 | 5.74 | 5.61 | 5.63 | -1.40% | 0.41 | 1.40% |
| 2026-04-16 | 5.65 | 5.74 | 5.59 | 5.71 | +1.60% | 0.33 | 1.12% |
| 2026-04-15 | 5.66 | 5.68 | 5.61 | 5.62 | -0.88% | 0.26 | 0.88% |
| 2026-04-14 | 5.69 | 5.72 | 5.60 | 5.67 | +0.18% | 0.35 | 1.22% |
| 2026-04-13 | 5.69 | 5.69 | 5.61 | 5.66 | -0.70% | 0.27 | 0.92% |
| 2026-04-10 | 5.67 | 5.76 | 5.64 | 5.70 | +1.60% | 0.39 | 1.31% |
| 2026-04-09 | 5.74 | 5.77 | 5.60 | 5.61 | -2.94% | 0.35 | 1.20% |
| 2026-04-08 | 5.73 | 5.79 | 5.68 | 5.78 | +2.30% | 0.45 | 1.51% |
| 2026-04-07 | 5.54 | 5.67 | 5.50 | 5.65 | +1.99% | 0.38 | 1.32% |
| 2026-04-03 | 5.79 | 5.79 | 5.52 | 5.54 | -3.82% | 0.40 | 1.37% |
| 2026-04-02 | 5.81 | 5.84 | 5.73 | 5.76 | -1.03% | 0.33 | 1.11% |
| 2026-04-01 | 5.92 | 5.94 | 5.78 | 5.82 | -0.68% | 0.52 | 1.74% |
| 2026-03-31 | 5.92 | 5.99 | 5.83 | 5.86 | -1.01% | 0.39 | 1.28% |
| 2026-03-30 | 5.84 | 5.94 | 5.80 | 5.92 | +0.51% | 0.38 | 1.23% |
| 2026-03-27 | 5.81 | 5.92 | 5.80 | 5.89 | +0.51% | 0.31 | 1.03% |
| 2026-03-26 | 5.88 | 5.97 | 5.84 | 5.86 | -0.17% | 0.47 | 1.53% |
| 2026-03-25 | 5.76 | 5.89 | 5.72 | 5.87 | +2.26% | 0.54 | 1.79% |
| 2026-03-24 | 5.58 | 5.74 | 5.52 | 5.74 | +4.74% | 0.74 | 2.54% |