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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.18 | 6.19 | 6.10 | 6.13 | -0.16% | 2.29 | 1.26% |
| 2026-01-15 | 6.07 | 6.18 | 6.05 | 6.14 | +0.99% | 2.13 | 1.18% |
| 2026-01-14 | 6.13 | 6.20 | 6.03 | 6.08 | -1.30% | 3.95 | 2.18% |
| 2026-01-13 | 6.38 | 6.38 | 6.14 | 6.16 | -3.60% | 3.85 | 2.09% |
| 2026-01-12 | 6.32 | 6.42 | 6.29 | 6.39 | +0.47% | 3.23 | 1.72% |
| 2026-01-09 | 6.39 | 6.43 | 6.31 | 6.36 | -0.47% | 2.63 | 1.40% |
| 2026-01-08 | 6.49 | 6.49 | 6.35 | 6.39 | -1.69% | 2.54 | 1.34% |
| 2026-01-07 | 6.58 | 6.63 | 6.42 | 6.50 | +0.78% | 3.73 | 1.94% |
| 2026-01-06 | 6.23 | 6.51 | 6.20 | 6.45 | +3.53% | 5.40 | 2.86% |
| 2026-01-05 | 6.04 | 6.33 | 6.04 | 6.23 | +5.06% | 5.23 | 2.84% |
| 2025-12-31 | 6.00 | 6.03 | 5.91 | 5.93 | -0.84% | 1.47 | 0.84% |
| 2025-12-30 | 6.02 | 6.07 | 5.93 | 5.98 | -1.32% | 2.60 | 1.46% |
| 2025-12-29 | 6.13 | 6.17 | 6.02 | 6.06 | -0.66% | 2.04 | 1.13% |
| 2025-12-26 | 6.06 | 6.20 | 6.05 | 6.10 | +0.49% | 2.22 | 1.22% |
| 2025-12-25 | 5.97 | 6.13 | 5.88 | 6.07 | +1.34% | 3.32 | 1.86% |
| 2025-12-24 | 5.88 | 6.02 | 5.85 | 5.99 | +1.87% | 2.87 | 1.63% |
| 2025-12-23 | 5.86 | 5.99 | 5.83 | 5.88 | +0.51% | 2.04 | 1.17% |
| 2025-12-22 | 5.92 | 5.93 | 5.85 | 5.85 | -1.18% | 1.73 | 0.99% |
| 2025-12-19 | 5.96 | 5.99 | 5.90 | 5.92 | -0.50% | 2.24 | 1.27% |
| 2025-12-18 | 5.91 | 6.03 | 5.88 | 5.95 | +0.17% | 1.51 | 0.86% |