旗滨集团 sh.601636
6.76
-1.02%
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 | 6.72 | 6.83 | 6.54 | 6.76 | -1.02% | 11.33 | 5.73% |
| 2026-05-21 | 6.70 | 7.00 | 6.70 | 6.83 | +7.39% | 13.85 | 6.73% |
| 2026-05-20 | 6.45 | 6.48 | 6.20 | 6.36 | -1.55% | 3.85 | 2.05% |
| 2026-05-19 | 6.48 | 6.60 | 6.37 | 6.46 | -0.31% | 3.10 | 1.62% |
| 2026-05-18 | 6.32 | 6.58 | 6.26 | 6.48 | +1.57% | 4.50 | 2.35% |
| 2026-05-15 | 6.69 | 6.77 | 6.29 | 6.38 | -4.78% | 6.00 | 3.15% |
| 2026-05-14 | 6.75 | 6.90 | 6.60 | 6.70 | -1.18% | 5.29 | 2.65% |
| 2026-05-13 | 6.71 | 6.86 | 6.62 | 6.78 | -0.15% | 5.67 | 2.83% |
| 2026-05-12 | 6.51 | 6.86 | 6.34 | 6.79 | +3.51% | 8.64 | 4.39% |
| 2026-05-11 | 6.20 | 6.66 | 6.08 | 6.56 | +5.47% | 8.96 | 4.71% |
| 2026-05-08 | 6.57 | 6.69 | 6.16 | 6.22 | -6.47% | 9.25 | 4.97% |
| 2026-05-07 | 6.39 | 6.75 | 6.37 | 6.65 | +3.58% | 6.99 | 3.58% |
| 2026-05-06 | 6.38 | 6.47 | 6.25 | 6.42 | +1.42% | 5.72 | 3.03% |
| 2026-04-30 | 6.46 | 6.49 | 6.24 | 6.33 | -2.77% | 5.42 | 2.89% |
| 2026-04-29 | 6.47 | 6.68 | 6.41 | 6.51 | -0.31% | 5.44 | 2.82% |
| 2026-04-28 | 6.79 | 6.81 | 6.50 | 6.53 | -4.39% | 7.19 | 3.69% |
| 2026-04-27 | 6.45 | 7.06 | 6.45 | 6.83 | +6.39% | 12.63 | 6.21% |
| 2026-04-24 | 6.13 | 6.59 | 6.10 | 6.42 | +6.47% | 13.30 | 6.97% |
| 2026-04-23 | 6.00 | 6.15 | 5.89 | 6.03 | -1.47% | 6.40 | 3.61% |
| 2026-04-22 | 6.04 | 6.19 | 5.98 | 6.12 | +1.83% | 3.99 | 2.21% |