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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.69 | 7.33 | 6.61 | 7.07 | +6.16% | 5.32 | 14.80% |
| 2026-01-15 | 6.94 | 6.96 | 6.64 | 6.66 | -2.77% | 2.16 | 6.17% |
| 2026-01-14 | 6.98 | 7.03 | 6.77 | 6.85 | -1.58% | 3.14 | 8.81% |
| 2026-01-13 | 7.13 | 7.36 | 6.96 | 6.96 | -2.79% | 4.02 | 10.97% |
| 2026-01-12 | 7.05 | 7.25 | 7.00 | 7.16 | +2.43% | 5.93 | 16.11% |
| 2026-01-09 | 6.29 | 6.99 | 6.29 | 6.99 | +10.08% | 4.47 | 12.89% |
| 2026-01-08 | 6.26 | 6.41 | 6.19 | 6.35 | +0.47% | 2.35 | 7.24% |
| 2026-01-07 | 6.35 | 6.42 | 6.28 | 6.32 | -1.71% | 2.18 | 6.65% |
| 2026-01-06 | 6.24 | 6.50 | 6.19 | 6.43 | +2.06% | 3.08 | 9.41% |
| 2026-01-05 | 6.25 | 6.35 | 6.12 | 6.30 | +0.80% | 2.35 | 7.27% |
| 2025-12-31 | 6.65 | 6.78 | 6.25 | 6.25 | -6.44% | 3.91 | 11.80% |
| 2025-12-30 | 6.59 | 6.89 | 6.59 | 6.68 | -8.74% | 5.83 | 16.89% |
| 2025-12-29 | 7.87 | 8.21 | 7.27 | 7.32 | -1.88% | 10.11 | 25.11% |
| 2025-12-26 | 6.70 | 7.46 | 6.70 | 7.46 | +10.03% | 4.78 | 12.51% |
| 2025-12-25 | 7.03 | 7.35 | 6.75 | 6.78 | -4.24% | 5.01 | 13.88% |
| 2025-12-24 | 6.88 | 7.08 | 6.75 | 7.08 | -1.26% | 5.09 | 14.15% |
| 2025-12-23 | 6.75 | 7.47 | 6.44 | 7.17 | +5.60% | 7.05 | 19.35% |
| 2025-12-22 | 6.72 | 7.15 | 6.69 | 6.79 | -1.02% | 4.53 | 12.82% |
| 2025-12-19 | 6.63 | 7.08 | 6.41 | 6.86 | +4.89% | 5.53 | 15.78% |
| 2025-12-18 | 6.24 | 6.64 | 6.24 | 6.54 | +2.35% | 3.69 | 10.97% |