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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.37 | 6.72 | 6.25 | 6.39 | +0.31% | 4.14 | 12.41% |
| 2025-12-16 | 6.21 | 6.70 | 6.21 | 6.37 | +2.08% | 3.11 | 9.37% |
| 2025-12-15 | 6.09 | 6.32 | 6.03 | 6.24 | +1.63% | 2.90 | 9.04% |
| 2025-12-12 | 6.10 | 6.17 | 5.89 | 6.14 | -1.44% | 3.08 | 9.85% |
| 2025-12-11 | 5.97 | 6.45 | 5.78 | 6.23 | +2.98% | 3.54 | 11.18% |
| 2025-12-10 | 6.10 | 6.21 | 6.00 | 6.05 | 0.00% | 1.64 | 5.19% |
| 2025-12-09 | 5.96 | 6.06 | 5.84 | 6.05 | +1.17% | 1.08 | 3.47% |
| 2025-12-08 | 6.02 | 6.03 | 5.94 | 5.98 | -0.50% | 0.61 | 1.99% |
| 2025-12-05 | 5.87 | 6.02 | 5.82 | 6.01 | +2.21% | 0.77 | 2.50% |
| 2025-12-04 | 6.01 | 6.04 | 5.86 | 5.88 | -2.16% | 0.82 | 2.67% |
| 2025-12-03 | 6.04 | 6.06 | 5.96 | 6.01 | -0.83% | 0.85 | 2.75% |
| 2025-12-02 | 5.96 | 6.10 | 5.90 | 6.06 | +1.51% | 1.42 | 4.55% |
| 2025-12-01 | 5.91 | 6.02 | 5.86 | 5.97 | +0.67% | 1.01 | 3.28% |
| 2025-11-28 | 5.77 | 5.93 | 5.66 | 5.93 | +2.24% | 1.10 | 3.64% |
| 2025-11-27 | 5.74 | 6.00 | 5.67 | 5.80 | +1.22% | 1.38 | 4.55% |
| 2025-11-26 | 5.64 | 5.79 | 5.60 | 5.73 | +2.14% | 0.60 | 2.04% |
| 2025-11-25 | 5.60 | 5.68 | 5.56 | 5.61 | +0.54% | 0.44 | 1.52% |
| 2025-11-24 | 5.52 | 5.64 | 5.47 | 5.58 | +2.20% | 0.69 | 2.40% |
| 2025-11-21 | 5.68 | 5.78 | 5.46 | 5.46 | -4.88% | 0.80 | 2.78% |
| 2025-11-20 | 5.95 | 5.95 | 5.69 | 5.74 | -2.88% | 0.68 | 2.29% |