怡球资源 sh.601388
3.63
+2.83%
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 | 3.55 | 3.67 | 3.49 | 3.63 | +2.83% | 1.67 | 2.11% |
| 2026-05-21 | 3.71 | 3.77 | 3.52 | 3.53 | -4.85% | 2.40 | 2.99% |
| 2026-05-20 | 3.66 | 3.75 | 3.64 | 3.71 | +1.64% | 2.19 | 2.69% |
| 2026-05-19 | 3.69 | 3.71 | 3.58 | 3.65 | -0.82% | 1.83 | 2.29% |
| 2026-05-18 | 3.58 | 3.68 | 3.54 | 3.68 | +0.82% | 1.47 | 1.84% |
| 2026-05-15 | 3.74 | 3.74 | 3.62 | 3.65 | -2.93% | 2.26 | 2.80% |
| 2026-05-14 | 3.88 | 3.88 | 3.76 | 3.76 | -2.59% | 2.11 | 2.51% |
| 2026-05-13 | 3.85 | 3.92 | 3.84 | 3.86 | +0.52% | 1.99 | 2.33% |
| 2026-05-12 | 3.95 | 3.99 | 3.83 | 3.84 | -3.03% | 2.78 | 3.26% |
| 2026-05-11 | 4.05 | 4.09 | 3.92 | 3.96 | -2.46% | 4.32 | 4.93% |
| 2026-05-08 | 4.05 | 4.12 | 3.98 | 4.06 | -0.73% | 4.27 | 4.80% |
| 2026-05-07 | 4.11 | 4.18 | 4.01 | 4.09 | -0.24% | 4.52 | 5.04% |
| 2026-05-06 | 4.12 | 4.13 | 4.01 | 4.10 | +0.49% | 3.97 | 4.43% |
| 2026-04-30 | 4.08 | 4.19 | 4.03 | 4.08 | -0.97% | 3.85 | 4.26% |
| 2026-04-29 | 4.00 | 4.15 | 3.89 | 4.12 | -2.60% | 5.65 | 6.37% |
| 2026-04-28 | 4.33 | 4.34 | 4.10 | 4.23 | -3.64% | 5.51 | 5.95% |
| 2026-04-27 | 4.22 | 4.40 | 4.15 | 4.39 | +5.02% | 6.18 | 6.53% |
| 2026-04-24 | 4.09 | 4.23 | 4.07 | 4.18 | +1.70% | 4.08 | 4.45% |
| 2026-04-23 | 4.18 | 4.21 | 4.07 | 4.11 | -1.44% | 2.77 | 3.05% |
| 2026-04-22 | 4.09 | 4.19 | 4.06 | 4.17 | +2.21% | 2.89 | 3.16% |