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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.26 | 6.50 | 6.15 | 6.44 | +2.71% | 5.03 | 2.95% |
| 2025-07-21 | 6.11 | 6.29 | 6.07 | 6.27 | +3.81% | 3.19 | 1.92% |
| 2025-07-18 | 6.05 | 6.08 | 5.98 | 6.04 | -0.66% | 1.66 | 1.03% |
| 2025-07-17 | 5.81 | 6.10 | 5.79 | 6.08 | +4.29% | 3.66 | 2.28% |
| 2025-07-16 | 5.89 | 5.92 | 5.79 | 5.83 | -1.35% | 1.62 | 1.04% |
| 2025-07-15 | 5.87 | 5.95 | 5.82 | 5.91 | +0.17% | 2.31 | 1.46% |
| 2025-07-14 | 5.76 | 5.92 | 5.74 | 5.90 | +2.08% | 3.03 | 1.92% |
| 2025-07-11 | 5.87 | 5.90 | 5.74 | 5.78 | -0.34% | 2.71 | 1.74% |
| 2025-07-10 | 5.60 | 5.88 | 5.58 | 5.80 | +3.20% | 4.65 | 2.98% |
| 2025-07-09 | 5.66 | 5.68 | 5.54 | 5.62 | -1.06% | 3.40 | 2.26% |
| 2025-07-08 | 5.48 | 5.71 | 5.46 | 5.68 | +2.90% | 4.23 | 2.81% |
| 2025-07-07 | 5.54 | 5.59 | 5.45 | 5.52 | +0.18% | 2.63 | 1.78% |
| 2025-07-04 | 5.47 | 5.59 | 5.38 | 5.51 | +0.36% | 4.35 | 2.95% |
| 2025-07-03 | 5.37 | 5.51 | 5.33 | 5.49 | +1.10% | 4.59 | 3.15% |
| 2025-07-02 | 5.17 | 5.45 | 5.14 | 5.43 | +6.47% | 6.12 | 4.29% |
| 2025-07-01 | 5.03 | 5.14 | 5.01 | 5.10 | +1.80% | 2.71 | 1.98% |
| 2025-06-30 | 5.01 | 5.03 | 4.99 | 5.01 | -0.20% | 1.15 | 0.86% |
| 2025-06-27 | 5.00 | 5.04 | 4.99 | 5.02 | +0.60% | 0.87 | 0.64% |
| 2025-06-26 | 5.05 | 5.05 | 4.97 | 4.99 | -0.99% | 1.40 | 1.04% |
| 2025-06-25 | 4.99 | 5.04 | 4.97 | 5.04 | +1.20% | 1.33 | 0.98% |