银座股份 sh.600858
5.27
-0.38%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.95 | 5.95 | 5.69 | 5.74 | -2.88% | 0.68 | 2.29% |
| 2025-11-19 | 5.91 | 6.06 | 5.87 | 5.91 | -0.34% | 0.65 | 2.13% |
| 2025-11-18 | 5.98 | 6.01 | 5.87 | 5.93 | -1.00% | 0.85 | 2.76% |
| 2025-11-17 | 5.93 | 6.01 | 5.90 | 5.99 | +1.18% | 0.60 | 1.93% |
| 2025-11-14 | 5.91 | 6.02 | 5.90 | 5.92 | -0.17% | 0.85 | 2.74% |
| 2025-11-13 | 5.85 | 5.95 | 5.80 | 5.93 | +1.19% | 0.81 | 2.65% |
| 2025-11-12 | 5.90 | 5.95 | 5.85 | 5.86 | -0.68% | 0.59 | 1.94% |
| 2025-11-11 | 5.85 | 5.92 | 5.82 | 5.90 | +0.85% | 0.72 | 2.35% |
| 2025-11-10 | 5.73 | 5.88 | 5.72 | 5.85 | +2.27% | 0.81 | 2.68% |
| 2025-11-07 | 5.69 | 5.77 | 5.69 | 5.72 | +0.53% | 0.38 | 1.26% |
| 2025-11-06 | 5.69 | 5.70 | 5.62 | 5.69 | -0.18% | 0.51 | 1.74% |
| 2025-11-05 | 5.59 | 5.74 | 5.56 | 5.70 | +1.42% | 0.67 | 2.26% |
| 2025-11-04 | 5.56 | 5.65 | 5.55 | 5.62 | +0.72% | 0.67 | 2.32% |
| 2025-11-03 | 5.52 | 5.59 | 5.50 | 5.58 | +1.45% | 0.63 | 2.18% |
| 2025-10-31 | 5.50 | 5.54 | 5.48 | 5.50 | 0.00% | 0.62 | 2.19% |
| 2025-10-30 | 5.59 | 5.60 | 5.47 | 5.50 | -1.61% | 0.92 | 3.23% |
| 2025-10-29 | 5.75 | 5.75 | 5.50 | 5.59 | -3.62% | 0.98 | 3.40% |
| 2025-10-28 | 5.75 | 5.83 | 5.74 | 5.80 | +0.87% | 0.50 | 1.67% |
| 2025-10-27 | 5.78 | 5.82 | 5.71 | 5.75 | -0.17% | 0.59 | 1.98% |
| 2025-10-24 | 5.87 | 5.89 | 5.75 | 5.76 | -1.71% | 0.63 | 2.08% |