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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.26 | 6.33 | 6.14 | 6.17 | -1.44% | 1.83 | 1.06% |
| 2025-11-18 | 6.49 | 6.49 | 6.24 | 6.26 | -3.69% | 2.60 | 1.47% |
| 2025-11-17 | 6.60 | 6.60 | 6.43 | 6.50 | -1.22% | 1.79 | 0.99% |
| 2025-11-14 | 6.56 | 6.69 | 6.53 | 6.58 | +0.30% | 1.77 | 0.96% |
| 2025-11-13 | 6.55 | 6.65 | 6.50 | 6.56 | +0.15% | 2.18 | 1.19% |
| 2025-11-12 | 6.69 | 6.75 | 6.46 | 6.55 | -2.67% | 3.62 | 1.97% |
| 2025-11-11 | 6.83 | 6.86 | 6.73 | 6.73 | -1.75% | 2.30 | 1.25% |
| 2025-11-10 | 6.86 | 6.92 | 6.78 | 6.85 | -0.15% | 3.01 | 1.62% |
| 2025-11-07 | 6.77 | 6.95 | 6.73 | 6.86 | -1.72% | 5.04 | 2.71% |
| 2025-11-06 | 6.91 | 7.01 | 6.51 | 6.98 | -1.27% | 6.56 | 3.62% |
| 2025-11-05 | 6.88 | 7.08 | 6.86 | 7.07 | +1.73% | 2.68 | 1.43% |
| 2025-11-04 | 7.01 | 7.07 | 6.90 | 6.95 | -2.25% | 2.15 | 1.14% |
| 2025-11-03 | 7.08 | 7.15 | 6.98 | 7.11 | +0.14% | 2.14 | 1.13% |
| 2025-10-31 | 7.18 | 7.25 | 7.10 | 7.10 | -1.53% | 2.06 | 1.08% |
| 2025-10-30 | 7.32 | 7.38 | 7.16 | 7.21 | -1.50% | 2.70 | 1.39% |
| 2025-10-29 | 7.13 | 7.33 | 7.10 | 7.32 | +3.24% | 2.98 | 1.53% |
| 2025-10-28 | 7.11 | 7.17 | 7.00 | 7.09 | -0.14% | 1.76 | 0.92% |
| 2025-10-27 | 6.93 | 7.10 | 6.92 | 7.10 | +3.35% | 2.59 | 1.37% |
| 2025-10-24 | 6.84 | 6.91 | 6.77 | 6.87 | +0.29% | 1.62 | 0.88% |
| 2025-10-23 | 6.83 | 6.86 | 6.68 | 6.85 | -0.15% | 1.87 | 1.03% |