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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.98 | 6.37 | 5.95 | 6.12 | +3.20% | 1.80 | 5.69% |
| 2025-09-15 | 5.98 | 6.01 | 5.88 | 5.93 | -1.33% | 1.14 | 3.73% |
| 2025-09-12 | 6.23 | 6.23 | 5.99 | 6.01 | -2.27% | 1.92 | 6.11% |
| 2025-09-11 | 6.17 | 6.31 | 6.07 | 6.15 | -0.48% | 2.44 | 7.65% |
| 2025-09-10 | 6.01 | 6.18 | 5.94 | 6.18 | +2.82% | 2.33 | 7.33% |
| 2025-09-09 | 5.99 | 6.06 | 5.92 | 6.01 | +0.50% | 1.34 | 4.31% |
| 2025-09-08 | 6.01 | 6.09 | 5.95 | 5.98 | -1.48% | 1.55 | 4.99% |
| 2025-09-05 | 5.99 | 6.09 | 5.77 | 6.07 | +1.33% | 2.45 | 7.96% |
| 2025-09-04 | 5.78 | 6.06 | 5.72 | 5.99 | +3.63% | 2.56 | 8.32% |
| 2025-09-03 | 5.90 | 5.95 | 5.74 | 5.78 | -2.20% | 0.85 | 2.80% |
| 2025-09-02 | 5.89 | 5.95 | 5.82 | 5.91 | -0.17% | 0.98 | 3.22% |
| 2025-09-01 | 5.75 | 5.95 | 5.68 | 5.92 | +2.95% | 1.12 | 3.68% |
| 2025-08-29 | 5.75 | 5.85 | 5.74 | 5.75 | -0.35% | 0.77 | 2.56% |
| 2025-08-28 | 5.81 | 5.89 | 5.64 | 5.77 | -0.17% | 1.03 | 3.43% |
| 2025-08-27 | 5.95 | 5.98 | 5.78 | 5.78 | -3.18% | 1.07 | 3.52% |
| 2025-08-26 | 5.87 | 6.01 | 5.84 | 5.97 | +1.36% | 1.13 | 3.66% |
| 2025-08-25 | 5.90 | 5.94 | 5.84 | 5.89 | 0.00% | 1.15 | 3.78% |
| 2025-08-22 | 5.93 | 5.98 | 5.83 | 5.89 | -0.67% | 1.13 | 3.71% |
| 2025-08-21 | 5.86 | 5.96 | 5.82 | 5.93 | +1.37% | 1.35 | 4.41% |
| 2025-08-20 | 5.78 | 5.86 | 5.69 | 5.85 | +1.21% | 1.03 | 3.42% |