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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.63 | 19.18 | 18.57 | 18.90 | +1.11% | 1.74 | 2.43% |
| 2025-09-16 | 18.64 | 18.74 | 18.32 | 18.69 | +0.26% | 1.05 | 1.50% |
| 2025-09-15 | 18.74 | 18.74 | 18.43 | 18.64 | -0.32% | 1.10 | 1.57% |
| 2025-09-12 | 18.98 | 19.00 | 18.67 | 18.70 | -1.66% | 1.12 | 1.58% |
| 2025-09-11 | 18.91 | 19.01 | 18.55 | 19.01 | +0.84% | 1.26 | 1.78% |
| 2025-09-10 | 19.09 | 19.19 | 18.79 | 18.86 | -1.19% | 1.35 | 1.88% |
| 2025-09-09 | 19.23 | 19.23 | 18.83 | 19.08 | -0.82% | 1.86 | 2.60% |
| 2025-09-08 | 18.51 | 19.41 | 18.43 | 19.24 | +3.94% | 2.67 | 3.73% |
| 2025-09-05 | 18.18 | 18.51 | 18.11 | 18.51 | +2.07% | 1.77 | 2.57% |
| 2025-09-04 | 18.13 | 18.27 | 17.84 | 18.14 | -0.05% | 1.87 | 2.75% |
| 2025-09-03 | 18.26 | 18.52 | 17.95 | 18.15 | -0.22% | 1.91 | 2.77% |
| 2025-09-02 | 18.57 | 18.69 | 18.00 | 18.19 | -2.64% | 2.03 | 2.95% |
| 2025-09-01 | 18.49 | 18.86 | 18.23 | 18.68 | +1.88% | 2.76 | 3.93% |
| 2025-08-29 | 18.22 | 18.49 | 18.06 | 18.33 | +1.75% | 2.46 | 3.57% |
| 2025-08-28 | 18.05 | 18.23 | 17.56 | 18.02 | +0.11% | 2.61 | 3.86% |
| 2025-08-27 | 18.22 | 18.89 | 17.95 | 18.00 | -1.24% | 3.10 | 4.45% |
| 2025-08-26 | 18.41 | 18.54 | 18.22 | 18.23 | -1.07% | 2.91 | 4.20% |
| 2025-08-25 | 17.75 | 18.52 | 17.63 | 18.42 | +4.71% | 5.91 | 8.65% |
| 2025-08-22 | 17.85 | 18.32 | 17.52 | 17.59 | -1.55% | 7.98 | 11.88% |
| 2025-08-21 | 17.85 | 17.87 | 17.64 | 17.87 | +10.02% | 6.40 | 9.52% |