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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 21.80 | 21.80 | 21.42 | 21.60 | -1.01% | 1.56 | 1.96% |
| 2025-12-17 | 21.22 | 21.91 | 20.62 | 21.82 | +2.59% | 2.99 | 3.81% |
| 2025-12-16 | 21.42 | 21.77 | 21.15 | 21.27 | -1.02% | 2.31 | 2.93% |
| 2025-12-15 | 21.88 | 22.18 | 21.36 | 21.49 | -1.56% | 3.18 | 3.97% |
| 2025-12-12 | 22.92 | 22.94 | 21.71 | 21.83 | -4.63% | 4.49 | 5.48% |
| 2025-12-11 | 23.15 | 23.35 | 22.72 | 22.89 | -0.78% | 3.07 | 3.64% |
| 2025-12-10 | 21.95 | 23.56 | 21.84 | 23.07 | +5.63% | 4.09 | 4.86% |
| 2025-12-09 | 22.07 | 22.46 | 21.77 | 21.84 | -0.91% | 2.71 | 3.34% |
| 2025-12-08 | 21.30 | 22.28 | 21.00 | 22.04 | +2.80% | 3.91 | 4.90% |
| 2025-12-05 | 22.40 | 22.40 | 21.36 | 21.44 | -3.68% | 3.72 | 4.64% |
| 2025-12-04 | 21.90 | 22.50 | 21.63 | 22.26 | +1.27% | 4.04 | 4.97% |
| 2025-12-03 | 21.08 | 21.98 | 21.00 | 21.98 | +3.92% | 5.01 | 6.26% |
| 2025-12-02 | 20.75 | 21.38 | 20.37 | 21.15 | +1.68% | 3.09 | 4.00% |
| 2025-12-01 | 20.87 | 21.60 | 20.56 | 20.80 | -0.34% | 3.05 | 3.96% |
| 2025-11-28 | 20.55 | 20.98 | 20.53 | 20.87 | -0.52% | 3.07 | 4.01% |
| 2025-11-27 | 20.16 | 21.10 | 20.03 | 20.98 | +4.74% | 5.69 | 7.45% |
| 2025-11-26 | 19.87 | 20.10 | 19.61 | 20.03 | -0.10% | 3.07 | 4.17% |
| 2025-11-25 | 18.74 | 20.32 | 18.74 | 20.05 | +7.23% | 5.12 | 6.94% |
| 2025-11-24 | 18.52 | 18.84 | 18.36 | 18.70 | +1.23% | 1.85 | 2.67% |
| 2025-11-21 | 18.90 | 18.90 | 18.23 | 18.47 | -2.35% | 2.19 | 3.17% |