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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.18 | 9.50 | 9.10 | 9.47 | +4.07% | 9.39 | 5.71% |
| 2025-06-23 | 8.77 | 9.21 | 8.70 | 9.10 | +2.82% | 11.00 | 6.92% |
| 2025-06-20 | 9.12 | 9.76 | 8.80 | 8.85 | -2.53% | 17.52 | 10.81% |
| 2025-06-19 | 9.01 | 9.30 | 8.98 | 9.08 | +0.55% | 9.13 | 5.70% |
| 2025-06-18 | 8.89 | 9.08 | 8.76 | 9.03 | +2.15% | 7.73 | 4.95% |
| 2025-06-17 | 8.75 | 8.90 | 8.71 | 8.84 | +1.73% | 6.90 | 4.44% |
| 2025-06-16 | 8.65 | 8.88 | 8.60 | 8.69 | -0.57% | 6.26 | 4.08% |
| 2025-06-13 | 8.61 | 8.89 | 8.54 | 8.74 | +1.27% | 9.08 | 5.94% |
| 2025-06-12 | 8.47 | 8.74 | 8.33 | 8.63 | +2.74% | 6.54 | 4.33% |
| 2025-06-11 | 8.20 | 8.69 | 8.18 | 8.40 | +3.45% | 8.83 | 5.91% |
| 2025-06-10 | 8.30 | 8.41 | 8.03 | 8.12 | -1.81% | 6.32 | 4.39% |
| 2025-06-09 | 8.29 | 8.39 | 8.16 | 8.27 | +0.36% | 4.82 | 3.32% |
| 2025-06-06 | 8.30 | 8.37 | 8.17 | 8.24 | -0.24% | 4.34 | 2.99% |
| 2025-06-05 | 8.35 | 8.38 | 8.15 | 8.26 | -1.31% | 5.93 | 4.09% |
| 2025-06-04 | 8.06 | 8.49 | 7.95 | 8.37 | +5.55% | 9.52 | 6.58% |
| 2025-06-03 | 7.54 | 8.06 | 7.41 | 7.93 | +3.80% | 7.51 | 5.43% |
| 2025-05-30 | 7.63 | 7.72 | 7.53 | 7.64 | 0.00% | 2.18 | 1.63% |
| 2025-05-29 | 7.50 | 7.69 | 7.48 | 7.64 | +1.87% | 2.15 | 1.61% |
| 2025-05-28 | 7.53 | 7.59 | 7.49 | 7.50 | -0.79% | 1.66 | 1.26% |
| 2025-05-27 | 7.64 | 7.64 | 7.40 | 7.56 | -1.18% | 3.37 | 2.56% |