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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.75 | 5.82 | 5.74 | 5.81 | +0.69% | 0.74 | 2.45% |
| 2025-10-21 | 5.64 | 5.80 | 5.62 | 5.77 | +2.49% | 0.87 | 2.93% |
| 2025-10-20 | 5.58 | 5.64 | 5.55 | 5.63 | +1.26% | 0.42 | 1.45% |
| 2025-10-17 | 5.60 | 5.66 | 5.55 | 5.56 | -0.71% | 0.60 | 2.06% |
| 2025-10-16 | 5.63 | 5.67 | 5.57 | 5.60 | -0.89% | 0.45 | 1.54% |
| 2025-10-15 | 5.56 | 5.68 | 5.53 | 5.65 | +1.80% | 0.70 | 2.40% |
| 2025-10-14 | 5.54 | 5.59 | 5.52 | 5.55 | +0.18% | 0.59 | 2.05% |
| 2025-10-13 | 5.40 | 5.55 | 5.35 | 5.54 | +0.18% | 0.59 | 2.09% |
| 2025-10-10 | 5.45 | 5.55 | 5.44 | 5.53 | +0.91% | 0.56 | 1.95% |
| 2025-10-09 | 5.49 | 5.51 | 5.44 | 5.48 | -0.36% | 0.61 | 2.17% |
| 2025-09-30 | 5.56 | 5.57 | 5.50 | 5.50 | -1.08% | 0.45 | 1.56% |
| 2025-09-29 | 5.54 | 5.56 | 5.40 | 5.56 | +0.36% | 0.54 | 1.90% |
| 2025-09-26 | 5.51 | 5.61 | 5.47 | 5.54 | +0.36% | 0.71 | 2.46% |
| 2025-09-25 | 5.57 | 5.61 | 5.50 | 5.52 | -1.43% | 0.58 | 2.02% |
| 2025-09-24 | 5.55 | 5.61 | 5.49 | 5.60 | +0.36% | 0.84 | 2.90% |
| 2025-09-23 | 5.68 | 5.70 | 5.45 | 5.58 | -2.44% | 0.97 | 3.38% |
| 2025-09-22 | 5.85 | 5.87 | 5.67 | 5.72 | -1.88% | 0.87 | 2.93% |
| 2025-09-19 | 5.87 | 5.89 | 5.76 | 5.83 | -1.18% | 0.99 | 3.28% |
| 2025-09-18 | 5.98 | 6.09 | 5.84 | 5.90 | -2.15% | 1.48 | 4.78% |
| 2025-09-17 | 6.13 | 6.16 | 5.97 | 6.03 | -1.47% | 1.47 | 4.72% |