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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.48 | 15.03 | 14.12 | 14.80 | +2.35% | 18.65 | 6.97% |
| 2026-04-20 | 14.75 | 14.91 | 14.37 | 14.46 | -1.63% | 12.94 | 4.86% |
| 2026-04-17 | 14.75 | 15.58 | 14.63 | 14.70 | -0.34% | 19.23 | 7.01% |
| 2026-04-16 | 15.09 | 15.18 | 14.14 | 14.75 | -3.22% | 26.01 | 9.65% |
| 2026-04-15 | 15.41 | 15.65 | 15.05 | 15.24 | -1.23% | 18.39 | 6.55% |
| 2026-04-14 | 15.24 | 15.50 | 15.10 | 15.43 | +1.71% | 20.77 | 7.40% |
| 2026-04-13 | 14.80 | 15.25 | 14.66 | 15.17 | +2.43% | 19.84 | 7.16% |
| 2026-04-10 | 14.02 | 15.09 | 14.02 | 14.81 | +5.79% | 22.68 | 8.44% |
| 2026-04-09 | 13.51 | 14.33 | 13.42 | 14.00 | +2.41% | 13.21 | 5.16% |
| 2026-04-08 | 13.30 | 13.68 | 13.22 | 13.67 | +4.83% | 10.75 | 4.34% |
| 2026-04-07 | 13.05 | 13.16 | 12.92 | 13.04 | +0.23% | 4.05 | 1.69% |
| 2026-04-03 | 13.19 | 13.30 | 12.84 | 13.01 | -0.99% | 5.43 | 2.28% |
| 2026-04-02 | 13.34 | 13.44 | 13.08 | 13.14 | -2.01% | 6.34 | 2.61% |
| 2026-04-01 | 13.48 | 13.58 | 13.21 | 13.41 | +1.05% | 5.88 | 2.39% |
| 2026-03-31 | 13.65 | 13.67 | 13.23 | 13.27 | -3.28% | 7.99 | 3.24% |
| 2026-03-30 | 13.50 | 13.85 | 13.45 | 13.72 | +0.59% | 9.10 | 3.63% |
| 2026-03-27 | 13.08 | 13.72 | 13.03 | 13.64 | +2.71% | 12.17 | 4.92% |
| 2026-03-26 | 13.29 | 13.67 | 13.20 | 13.28 | -0.67% | 9.19 | 3.73% |
| 2026-03-25 | 13.20 | 13.46 | 13.10 | 13.37 | +1.52% | 8.98 | 3.69% |
| 2026-03-24 | 13.15 | 13.29 | 12.72 | 13.17 | +1.86% | 8.44 | 3.53% |