ST文峰 sh.601010
1.60
-1.84%
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 | 1.60 | 1.62 | 1.56 | 1.60 | -1.84% | 0.76 | 2.59% |
| 2026-05-21 | 1.71 | 1.72 | 1.63 | 1.63 | -5.23% | 1.33 | 4.33% |
| 2026-05-20 | 1.71 | 1.74 | 1.66 | 1.72 | -1.71% | 1.50 | 4.81% |
| 2026-05-19 | 1.69 | 1.78 | 1.65 | 1.75 | +0.57% | 1.76 | 5.59% |
| 2026-05-18 | 1.75 | 1.76 | 1.74 | 1.74 | -4.92% | 0.46 | 1.42% |
| 2026-05-15 | 1.90 | 1.90 | 1.79 | 1.83 | +1.10% | 2.27 | 6.60% |
| 2026-05-14 | 1.81 | 1.90 | 1.77 | 1.81 | 0.00% | 3.06 | 9.06% |
| 2026-05-13 | 1.81 | 1.81 | 1.81 | 1.81 | -4.74% | 0.44 | 1.32% |
| 2026-05-12 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | 0.06 | 0.17% |
| 2026-05-11 | 2.00 | 2.00 | 2.00 | 2.00 | nan% | nan | nan% |
| 2026-05-08 | 2.00 | 2.00 | 2.00 | 2.00 | nan% | nan | nan% |
| 2026-05-07 | 2.00 | 2.00 | 2.00 | 2.00 | -4.76% | 0.04 | 0.09% |
| 2026-05-06 | 2.10 | 2.10 | 2.10 | 2.10 | -4.98% | 0.04 | 0.10% |
| 2026-04-30 | 2.21 | 2.21 | 2.21 | 2.21 | -5.15% | 0.03 | 0.08% |
| 2026-04-29 | 2.33 | 2.33 | 2.33 | 2.33 | nan% | nan | nan% |
| 2026-04-28 | 2.35 | 2.36 | 2.28 | 2.33 | -1.27% | 0.89 | 2.08% |
| 2026-04-27 | 2.30 | 2.38 | 2.27 | 2.36 | +2.61% | 0.87 | 2.01% |
| 2026-04-24 | 2.32 | 2.33 | 2.27 | 2.30 | -1.71% | 0.82 | 1.92% |
| 2026-04-23 | 2.41 | 2.41 | 2.33 | 2.34 | -2.50% | 0.89 | 2.05% |
| 2026-04-22 | 2.40 | 2.41 | 2.36 | 2.40 | -0.41% | 0.72 | 1.64% |