ST喜临门 sh.603008
8.51
-5.02%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.61 | 21.77 | 20.93 | 21.10 | -2.27% | 3.09 | 3.94% |
| 2026-01-16 | 21.49 | 21.94 | 20.87 | 21.59 | +0.61% | 3.10 | 3.94% |
| 2026-01-15 | 21.56 | 21.87 | 21.18 | 21.46 | -1.11% | 2.96 | 3.74% |
| 2026-01-14 | 20.71 | 22.15 | 20.47 | 21.70 | +4.73% | 6.44 | 8.19% |
| 2026-01-13 | 20.90 | 21.37 | 20.70 | 20.72 | -0.19% | 3.92 | 5.06% |
| 2026-01-12 | 20.30 | 20.85 | 20.02 | 20.76 | +2.22% | 3.96 | 5.26% |
| 2026-01-09 | 20.29 | 20.50 | 20.21 | 20.31 | -0.49% | 3.55 | 4.74% |
| 2026-01-08 | 20.30 | 20.69 | 20.11 | 20.41 | -1.16% | 3.29 | 4.37% |
| 2026-01-07 | 20.80 | 21.50 | 20.50 | 20.65 | -1.67% | 4.68 | 6.08% |
| 2026-01-06 | 22.30 | 22.30 | 20.80 | 21.00 | -5.96% | 7.19 | 9.24% |
| 2026-01-05 | 20.57 | 22.53 | 20.56 | 22.33 | +9.03% | 7.84 | 9.78% |
| 2025-12-31 | 22.49 | 22.80 | 20.14 | 20.48 | -8.49% | 7.62 | 9.82% |
| 2025-12-30 | 23.01 | 23.05 | 22.36 | 22.38 | -3.07% | 5.70 | 6.82% |
| 2025-12-29 | 22.05 | 23.93 | 21.70 | 23.09 | +6.16% | 9.34 | 10.97% |
| 2025-12-26 | 21.95 | 21.99 | 21.31 | 21.75 | -0.68% | 1.86 | 2.33% |
| 2025-12-25 | 21.81 | 22.17 | 21.50 | 21.90 | +0.50% | 2.07 | 2.59% |
| 2025-12-24 | 21.93 | 22.05 | 21.65 | 21.79 | -0.82% | 1.92 | 2.40% |
| 2025-12-23 | 22.47 | 22.67 | 21.75 | 21.97 | -2.57% | 2.13 | 2.61% |
| 2025-12-22 | 22.76 | 23.19 | 22.30 | 22.55 | -0.97% | 2.37 | 2.85% |
| 2025-12-19 | 21.66 | 23.08 | 21.53 | 22.77 | +5.42% | 3.39 | 4.10% |