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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 18.56 | 19.26 | 18.46 | 18.92 | +1.16% | 2.55 | 3.62% |
| 2025-11-19 | 18.74 | 18.83 | 18.34 | 18.70 | -0.73% | 2.07 | 3.00% |
| 2025-11-18 | 18.84 | 18.93 | 18.44 | 18.84 | -0.37% | 1.93 | 2.77% |
| 2025-11-17 | 18.55 | 18.98 | 18.24 | 18.91 | +0.37% | 2.69 | 3.85% |
| 2025-11-14 | 18.45 | 19.27 | 18.35 | 18.84 | +2.08% | 4.04 | 5.70% |
| 2025-11-13 | 18.42 | 18.54 | 17.99 | 18.45 | -0.80% | 2.19 | 3.19% |
| 2025-11-12 | 18.34 | 18.62 | 18.25 | 18.60 | +1.95% | 2.86 | 4.15% |
| 2025-11-11 | 18.44 | 18.51 | 18.08 | 18.25 | -2.12% | 2.77 | 4.07% |
| 2025-11-10 | 18.04 | 18.96 | 17.85 | 18.64 | +3.90% | 4.88 | 7.12% |
| 2025-11-07 | 18.24 | 18.25 | 17.85 | 17.94 | -1.14% | 2.02 | 3.00% |
| 2025-11-06 | 18.57 | 18.57 | 17.95 | 18.15 | -1.76% | 3.79 | 5.58% |
| 2025-11-05 | 16.80 | 18.47 | 16.80 | 18.47 | +9.98% | 3.25 | 4.90% |
| 2025-11-04 | 16.63 | 17.10 | 16.56 | 16.80 | +1.01% | 1.60 | 2.54% |
| 2025-11-03 | 16.88 | 16.92 | 16.52 | 16.63 | -1.40% | 1.61 | 2.59% |
| 2025-10-31 | 16.79 | 16.94 | 16.54 | 16.86 | +1.06% | 1.72 | 2.75% |
| 2025-10-30 | 17.17 | 17.29 | 16.48 | 16.69 | -4.94% | 2.59 | 4.14% |
| 2025-10-29 | 17.75 | 17.76 | 17.52 | 17.55 | -1.33% | 0.97 | 1.48% |
| 2025-10-28 | 17.68 | 17.99 | 17.55 | 17.79 | 0.00% | 1.35 | 2.03% |
| 2025-10-27 | 17.46 | 17.80 | 17.22 | 17.79 | +2.67% | 1.10 | 1.68% |
| 2025-10-24 | 17.31 | 17.41 | 17.15 | 17.33 | +0.06% | 0.63 | 0.97% |