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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.97 | 6.05 | 5.85 | 5.94 | 0.00% | 1.93 | 1.10% |
| 2025-12-16 | 6.16 | 6.17 | 5.91 | 5.94 | -3.57% | 2.75 | 1.55% |
| 2025-12-15 | 6.10 | 6.26 | 6.02 | 6.16 | +0.98% | 4.24 | 2.33% |
| 2025-12-12 | 6.00 | 6.22 | 6.00 | 6.10 | +1.33% | 7.53 | 4.14% |
| 2025-12-11 | 6.02 | 6.12 | 5.91 | 6.02 | +0.33% | 2.54 | 1.42% |
| 2025-12-10 | 6.03 | 6.04 | 5.91 | 6.00 | -0.50% | 2.61 | 1.48% |
| 2025-12-09 | 6.10 | 6.16 | 6.00 | 6.03 | -1.15% | 2.03 | 1.13% |
| 2025-12-08 | 6.26 | 6.28 | 6.10 | 6.10 | -2.24% | 2.70 | 1.48% |
| 2025-12-05 | 6.21 | 6.26 | 6.16 | 6.24 | +0.16% | 1.79 | 0.97% |
| 2025-12-04 | 6.18 | 6.25 | 6.12 | 6.23 | +0.81% | 1.63 | 0.89% |
| 2025-12-03 | 6.21 | 6.28 | 6.17 | 6.18 | -0.48% | 1.64 | 0.89% |
| 2025-12-02 | 6.21 | 6.25 | 6.05 | 6.21 | 0.00% | 2.56 | 1.40% |
| 2025-12-01 | 6.12 | 6.26 | 6.08 | 6.21 | +1.80% | 3.18 | 1.75% |
| 2025-11-28 | 5.90 | 6.23 | 5.90 | 6.10 | +2.18% | 4.73 | 2.64% |
| 2025-11-27 | 5.76 | 5.99 | 5.68 | 5.97 | +3.47% | 4.31 | 2.57% |
| 2025-11-26 | 5.76 | 5.81 | 5.72 | 5.77 | -0.35% | 2.14 | 1.30% |
| 2025-11-25 | 5.76 | 5.83 | 5.73 | 5.79 | +1.05% | 2.42 | 1.46% |
| 2025-11-24 | 5.91 | 5.92 | 5.71 | 5.73 | -2.38% | 3.99 | 2.43% |
| 2025-11-21 | 6.14 | 6.17 | 5.85 | 5.87 | -4.86% | 2.85 | 1.71% |
| 2025-11-20 | 6.18 | 6.27 | 6.13 | 6.17 | 0.00% | 1.43 | 0.83% |