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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.77 | 7.05 | 6.66 | 6.76 | +1.20% | 3.05 | 1.67% |
| 2025-09-15 | 6.70 | 6.77 | 6.66 | 6.68 | -0.45% | 1.79 | 0.99% |
| 2025-09-12 | 6.73 | 6.79 | 6.63 | 6.71 | -0.45% | 2.23 | 1.24% |
| 2025-09-11 | 6.70 | 6.75 | 6.62 | 6.74 | +0.75% | 2.26 | 1.26% |
| 2025-09-10 | 6.86 | 6.88 | 6.65 | 6.69 | -3.18% | 3.56 | 1.97% |
| 2025-09-09 | 6.82 | 6.99 | 6.78 | 6.91 | +1.32% | 3.83 | 2.07% |
| 2025-09-08 | 6.65 | 6.88 | 6.64 | 6.82 | +2.87% | 3.85 | 2.11% |
| 2025-09-05 | 6.46 | 6.64 | 6.41 | 6.63 | +2.95% | 4.04 | 2.29% |
| 2025-09-04 | 6.29 | 6.50 | 6.26 | 6.44 | +2.38% | 3.57 | 2.08% |
| 2025-09-03 | 6.35 | 6.41 | 6.23 | 6.29 | -0.63% | 1.66 | 0.98% |
| 2025-09-02 | 6.50 | 6.51 | 6.22 | 6.33 | -1.86% | 2.61 | 1.54% |
| 2025-09-01 | 6.30 | 6.52 | 6.19 | 6.45 | +1.57% | 3.18 | 1.88% |
| 2025-08-29 | 6.42 | 6.45 | 6.30 | 6.35 | -0.31% | 2.21 | 1.30% |
| 2025-08-28 | 6.18 | 6.42 | 6.18 | 6.37 | +3.41% | 3.56 | 2.10% |
| 2025-08-27 | 6.38 | 6.42 | 6.16 | 6.16 | -3.45% | 2.66 | 1.57% |
| 2025-08-26 | 6.40 | 6.43 | 6.30 | 6.38 | -0.16% | 1.60 | 0.94% |
| 2025-08-25 | 6.39 | 6.50 | 6.35 | 6.39 | +0.79% | 2.62 | 1.52% |
| 2025-08-22 | 6.23 | 6.35 | 6.20 | 6.34 | +1.77% | 2.26 | 1.34% |
| 2025-08-21 | 6.24 | 6.31 | 6.21 | 6.23 | -0.32% | 1.78 | 1.06% |
| 2025-08-20 | 6.20 | 6.26 | 6.17 | 6.25 | +0.32% | 1.54 | 0.92% |