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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.73 | 5.73 | 5.43 | 5.48 | -5.03% | 0.66 | 2.30% |
| 2026-03-20 | 5.89 | 5.99 | 5.76 | 5.77 | -1.54% | 0.54 | 1.79% |
| 2026-03-19 | 5.95 | 6.00 | 5.85 | 5.86 | -2.33% | 0.36 | 1.17% |
| 2026-03-18 | 5.98 | 6.03 | 5.89 | 6.00 | -0.17% | 0.46 | 1.50% |
| 2026-03-17 | 6.09 | 6.14 | 5.99 | 6.01 | -1.31% | 0.49 | 1.55% |
| 2026-03-16 | 6.03 | 6.11 | 6.02 | 6.09 | +0.99% | 0.42 | 1.33% |
| 2026-03-13 | 6.04 | 6.13 | 6.00 | 6.03 | -0.33% | 0.51 | 1.62% |
| 2026-03-12 | 6.04 | 6.10 | 6.03 | 6.05 | -0.33% | 0.46 | 1.46% |
| 2026-03-11 | 6.12 | 6.12 | 6.03 | 6.07 | -0.82% | 0.43 | 1.36% |
| 2026-03-10 | 6.09 | 6.14 | 6.08 | 6.12 | +0.82% | 0.42 | 1.33% |
| 2026-03-09 | 6.08 | 6.12 | 6.02 | 6.07 | -0.98% | 0.50 | 1.59% |
| 2026-03-06 | 6.00 | 6.14 | 5.97 | 6.13 | +1.83% | 0.57 | 1.80% |
| 2026-03-05 | 5.98 | 6.10 | 5.98 | 6.02 | +1.18% | 0.53 | 1.71% |
| 2026-03-04 | 5.98 | 6.05 | 5.88 | 5.95 | -1.33% | 0.61 | 1.99% |
| 2026-03-03 | 6.17 | 6.20 | 6.01 | 6.03 | -1.95% | 0.75 | 2.36% |
| 2026-03-02 | 6.15 | 6.19 | 6.03 | 6.15 | -1.60% | 0.97 | 3.06% |
| 2026-02-27 | 6.21 | 6.27 | 6.21 | 6.25 | +0.16% | 0.77 | 2.39% |
| 2026-02-26 | 6.38 | 6.39 | 6.20 | 6.24 | -2.50% | 1.13 | 3.48% |
| 2026-02-25 | 6.41 | 6.51 | 6.35 | 6.40 | -0.16% | 0.90 | 2.70% |
| 2026-02-24 | 6.38 | 6.41 | 6.34 | 6.41 | +1.10% | 0.56 | 1.69% |