杉杉股份 sh.600884
14.88
+2.90%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.50 | 14.95 | 14.29 | 14.88 | +2.90% | 11.77 | 4.37% |
| 2026-05-21 | 15.30 | 15.65 | 14.44 | 14.46 | -5.30% | 16.84 | 6.11% |
| 2026-05-20 | 14.83 | 15.45 | 14.68 | 15.27 | +2.00% | 15.18 | 5.48% |
| 2026-05-19 | 15.14 | 15.35 | 14.77 | 14.97 | -1.45% | 13.13 | 4.78% |
| 2026-05-18 | 15.12 | 15.35 | 14.78 | 15.19 | -0.65% | 11.30 | 4.07% |
| 2026-05-15 | 15.50 | 15.70 | 15.18 | 15.29 | -0.71% | 15.35 | 5.43% |
| 2026-05-14 | 16.10 | 16.14 | 15.39 | 15.40 | -4.70% | 18.28 | 6.33% |
| 2026-05-13 | 16.12 | 16.29 | 15.95 | 16.16 | +0.25% | 15.71 | 5.31% |
| 2026-05-12 | 16.57 | 16.64 | 15.91 | 16.12 | -2.42% | 20.06 | 6.78% |
| 2026-05-11 | 16.69 | 17.04 | 16.38 | 16.52 | -1.02% | 23.72 | 7.79% |
| 2026-05-08 | 16.80 | 17.70 | 16.57 | 16.69 | -1.77% | 35.99 | 11.51% |
| 2026-05-07 | 17.60 | 17.60 | 16.89 | 16.99 | -3.96% | 37.42 | 11.92% |
| 2026-05-06 | 16.81 | 18.07 | 16.80 | 17.69 | +6.25% | 40.39 | 12.66% |
| 2026-04-30 | 17.18 | 17.53 | 16.50 | 16.65 | -1.48% | 37.41 | 12.12% |
| 2026-04-29 | 15.53 | 17.04 | 15.42 | 16.90 | +7.23% | 34.34 | 11.43% |
| 2026-04-28 | 15.94 | 16.12 | 15.60 | 15.76 | -1.13% | 17.99 | 6.20% |
| 2026-04-27 | 15.13 | 16.58 | 15.09 | 15.94 | +5.42% | 30.15 | 10.35% |
| 2026-04-24 | 14.96 | 15.28 | 14.72 | 15.12 | +1.07% | 14.84 | 5.38% |
| 2026-04-23 | 15.50 | 15.50 | 14.66 | 14.96 | -1.32% | 18.02 | 6.54% |
| 2026-04-22 | 15.05 | 15.74 | 15.05 | 15.16 | +2.43% | 23.12 | 8.21% |