怡球资源 sh.601388
3.58
-1.38%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.11 | 3.18 | 3.06 | 3.09 | 0.00% | 1.79 | 2.61% |
| 2025-11-19 | 3.15 | 3.20 | 3.06 | 3.09 | -1.59% | 1.51 | 2.21% |
| 2025-11-18 | 3.25 | 3.27 | 3.09 | 3.14 | -3.98% | 2.49 | 3.59% |
| 2025-11-17 | 3.33 | 3.33 | 3.25 | 3.27 | -2.10% | 2.29 | 3.18% |
| 2025-11-14 | 3.36 | 3.45 | 3.34 | 3.34 | -1.47% | 2.39 | 3.20% |
| 2025-11-13 | 3.36 | 3.42 | 3.32 | 3.39 | +0.89% | 3.35 | 4.50% |
| 2025-11-12 | 3.26 | 3.45 | 3.26 | 3.36 | +2.44% | 4.03 | 5.46% |
| 2025-11-11 | 3.38 | 3.38 | 3.26 | 3.28 | -1.80% | 2.14 | 2.96% |
| 2025-11-10 | 3.31 | 3.38 | 3.27 | 3.34 | +0.30% | 2.90 | 3.96% |
| 2025-11-07 | 3.30 | 3.37 | 3.27 | 3.33 | -0.60% | 3.87 | 5.29% |
| 2025-11-06 | 3.20 | 3.43 | 3.18 | 3.35 | +4.36% | 5.66 | 7.80% |
| 2025-11-05 | 3.10 | 3.24 | 3.08 | 3.21 | +1.90% | 2.62 | 3.74% |
| 2025-11-04 | 3.15 | 3.19 | 3.11 | 3.15 | -0.32% | 1.88 | 2.71% |
| 2025-11-03 | 3.12 | 3.16 | 3.07 | 3.16 | +0.96% | 1.93 | 2.81% |
| 2025-10-31 | 3.16 | 3.19 | 3.11 | 3.13 | -0.63% | 2.07 | 3.00% |
| 2025-10-30 | 3.15 | 3.22 | 3.13 | 3.15 | -1.25% | 2.90 | 4.15% |
| 2025-10-29 | 3.09 | 3.23 | 3.04 | 3.19 | +2.24% | 4.62 | 6.68% |
| 2025-10-28 | 3.09 | 3.22 | 3.08 | 3.12 | +4.70% | 5.37 | 7.76% |
| 2025-10-27 | 3.02 | 3.04 | 2.95 | 2.98 | -1.32% | 1.59 | 2.41% |
| 2025-10-24 | 3.01 | 3.18 | 3.00 | 3.02 | +0.33% | 2.30 | 3.43% |