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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.44 | 6.49 | 6.33 | 6.34 | -1.09% | 0.67 | 2.01% |
| 2026-02-12 | 6.56 | 6.59 | 6.40 | 6.41 | -2.88% | 1.11 | 3.30% |
| 2026-02-11 | 6.55 | 6.65 | 6.50 | 6.60 | +0.15% | 0.96 | 2.83% |
| 2026-02-10 | 6.78 | 6.80 | 6.57 | 6.59 | -2.80% | 1.44 | 4.20% |
| 2026-02-09 | 6.76 | 6.86 | 6.72 | 6.78 | +0.44% | 1.08 | 3.09% |
| 2026-02-06 | 6.98 | 7.00 | 6.70 | 6.75 | -4.39% | 1.67 | 4.73% |
| 2026-02-05 | 6.94 | 7.09 | 6.86 | 7.06 | +0.43% | 2.06 | 5.70% |
| 2026-02-04 | 6.64 | 7.18 | 6.63 | 7.03 | +5.24% | 2.89 | 8.02% |
| 2026-02-03 | 6.69 | 6.71 | 6.53 | 6.68 | +0.45% | 1.06 | 3.08% |
| 2026-02-02 | 6.60 | 6.71 | 6.56 | 6.65 | 0.00% | 1.06 | 3.09% |
| 2026-01-30 | 6.59 | 6.76 | 6.55 | 6.65 | +1.22% | 1.36 | 3.96% |
| 2026-01-29 | 6.59 | 6.73 | 6.47 | 6.57 | -0.76% | 1.31 | 3.81% |
| 2026-01-28 | 6.64 | 6.71 | 6.53 | 6.62 | -0.60% | 1.11 | 3.24% |
| 2026-01-27 | 6.80 | 6.80 | 6.48 | 6.66 | -2.49% | 1.72 | 5.02% |
| 2026-01-26 | 7.18 | 7.20 | 6.72 | 6.83 | -4.74% | 2.64 | 7.39% |
| 2026-01-23 | 7.13 | 7.20 | 7.06 | 7.17 | +0.42% | 2.00 | 5.42% |
| 2026-01-22 | 7.26 | 7.28 | 7.08 | 7.14 | -1.24% | 2.18 | 5.90% |
| 2026-01-21 | 7.65 | 7.65 | 7.16 | 7.23 | -3.60% | 3.63 | 9.61% |
| 2026-01-20 | 7.29 | 7.76 | 7.16 | 7.50 | +3.02% | 5.42 | 14.08% |
| 2026-01-19 | 6.98 | 7.58 | 6.88 | 7.28 | +2.97% | 4.98 | 13.31% |