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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.35 | 14.38 | 13.82 | 13.83 | -3.96% | 18.82 | 7.33% |
| 2026-02-12 | 15.06 | 15.16 | 14.29 | 14.40 | -5.14% | 30.65 | 11.42% |
| 2026-02-11 | 15.12 | 15.76 | 15.06 | 15.18 | +0.40% | 32.29 | 11.43% |
| 2026-02-10 | 16.00 | 16.28 | 15.05 | 15.12 | -4.36% | 60.84 | 21.31% |
| 2026-02-09 | 15.81 | 15.81 | 15.81 | 15.81 | +10.02% | 3.17 | 1.09% |
| 2026-02-06 | 12.97 | 14.37 | 12.94 | 14.37 | +10.03% | 25.28 | 9.84% |
| 2026-02-05 | 13.01 | 13.26 | 12.93 | 13.06 | -0.61% | 3.86 | 1.61% |
| 2026-02-04 | 12.93 | 13.17 | 12.81 | 13.14 | +1.15% | 4.80 | 2.02% |
| 2026-02-03 | 12.85 | 13.04 | 12.82 | 12.99 | +1.17% | 4.62 | 1.95% |
| 2026-02-02 | 13.18 | 13.23 | 12.81 | 12.84 | -0.23% | 6.56 | 2.74% |
| 2026-01-30 | 13.10 | 13.11 | 12.66 | 12.87 | -2.20% | 7.45 | 3.16% |
| 2026-01-29 | 13.25 | 13.35 | 13.12 | 13.16 | -1.13% | 6.69 | 2.76% |
| 2026-01-28 | 13.29 | 13.41 | 13.15 | 13.31 | -1.48% | 8.25 | 3.39% |
| 2026-01-27 | 13.88 | 14.02 | 13.21 | 13.51 | -2.95% | 15.51 | 6.30% |
| 2026-01-26 | 14.06 | 14.19 | 13.85 | 13.92 | -0.93% | 10.29 | 4.01% |
| 2026-01-23 | 13.57 | 14.08 | 13.54 | 14.05 | +3.54% | 17.98 | 7.04% |
| 2026-01-22 | 14.05 | 14.10 | 13.42 | 13.57 | -2.37% | 13.85 | 5.56% |
| 2026-01-21 | 13.45 | 14.20 | 13.36 | 13.90 | +3.12% | 15.61 | 6.12% |
| 2026-01-20 | 14.20 | 14.40 | 13.10 | 13.48 | -5.07% | 18.89 | 7.63% |
| 2026-01-19 | 14.02 | 14.34 | 13.85 | 14.20 | +1.28% | 10.79 | 4.16% |