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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 6.94 | 6.96 | 6.85 | 6.86 | -1.44% | 1.57 | 0.85% |
| 2025-10-21 | 7.02 | 7.04 | 6.95 | 6.96 | -0.57% | 1.61 | 0.86% |
| 2025-10-20 | 7.08 | 7.12 | 6.88 | 7.00 | -1.27% | 2.95 | 1.58% |
| 2025-10-17 | 7.14 | 7.23 | 7.06 | 7.09 | -0.70% | 2.01 | 1.06% |
| 2025-10-16 | 7.38 | 7.38 | 7.08 | 7.14 | -3.51% | 3.58 | 1.86% |
| 2025-10-15 | 7.28 | 7.55 | 7.23 | 7.40 | +1.65% | 3.94 | 1.98% |
| 2025-10-14 | 7.16 | 7.53 | 7.14 | 7.28 | +2.25% | 3.92 | 1.99% |
| 2025-10-13 | 6.91 | 7.15 | 6.90 | 7.12 | -0.42% | 2.31 | 1.22% |
| 2025-10-10 | 7.12 | 7.38 | 7.10 | 7.15 | -0.14% | 2.77 | 1.43% |
| 2025-10-09 | 7.25 | 7.28 | 7.01 | 7.16 | -0.28% | 3.05 | 1.59% |
| 2025-09-30 | 7.01 | 7.20 | 6.98 | 7.18 | +1.99% | 3.16 | 1.65% |
| 2025-09-29 | 6.83 | 7.11 | 6.74 | 7.04 | +3.23% | 4.14 | 2.21% |
| 2025-09-26 | 6.77 | 6.91 | 6.74 | 6.82 | +0.15% | 2.53 | 1.37% |
| 2025-09-25 | 6.68 | 6.89 | 6.65 | 6.81 | +3.03% | 4.20 | 2.30% |
| 2025-09-24 | 6.37 | 6.70 | 6.31 | 6.61 | +3.77% | 2.36 | 1.35% |
| 2025-09-23 | 6.50 | 6.53 | 6.27 | 6.37 | -2.30% | 1.47 | 0.86% |
| 2025-09-22 | 6.62 | 6.62 | 6.43 | 6.52 | -1.66% | 1.56 | 0.89% |
| 2025-09-19 | 6.52 | 6.66 | 6.44 | 6.63 | +2.00% | 1.85 | 1.05% |
| 2025-09-18 | 6.74 | 6.75 | 6.46 | 6.50 | -4.13% | 3.09 | 1.75% |
| 2025-09-17 | 6.74 | 6.78 | 6.64 | 6.78 | +0.30% | 1.82 | 1.01% |