桃李面包 sh.603866
4.73
-0.84%
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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.09 | 5.09 | 5.02 | 5.05 | -0.59% | 0.37 | 0.46% |
| 2026-04-21 | 5.05 | 5.11 | 5.04 | 5.08 | +0.59% | 0.37 | 0.45% |
| 2026-04-20 | 5.03 | 5.06 | 5.01 | 5.05 | +0.40% | 0.29 | 0.36% |
| 2026-04-17 | 5.06 | 5.06 | 5.01 | 5.03 | -0.59% | 0.30 | 0.37% |
| 2026-04-16 | 4.98 | 5.08 | 4.97 | 5.06 | +1.40% | 0.57 | 0.70% |
| 2026-04-15 | 4.99 | 5.01 | 4.96 | 4.99 | 0.00% | 0.34 | 0.43% |
| 2026-04-14 | 4.98 | 4.99 | 4.94 | 4.99 | +0.60% | 0.40 | 0.51% |
| 2026-04-13 | 4.94 | 4.97 | 4.92 | 4.96 | 0.00% | 0.30 | 0.38% |
| 2026-04-10 | 4.97 | 5.01 | 4.96 | 4.96 | +0.20% | 0.37 | 0.47% |
| 2026-04-09 | 5.03 | 5.03 | 4.95 | 4.95 | -1.59% | 0.44 | 0.55% |
| 2026-04-08 | 4.99 | 5.04 | 4.99 | 5.03 | +1.62% | 0.43 | 0.54% |
| 2026-04-07 | 4.94 | 4.97 | 4.92 | 4.95 | +0.20% | 0.28 | 0.35% |
| 2026-04-03 | 5.01 | 5.02 | 4.92 | 4.94 | -1.59% | 0.40 | 0.51% |
| 2026-04-02 | 5.06 | 5.07 | 5.00 | 5.02 | -0.99% | 0.41 | 0.51% |
| 2026-04-01 | 5.09 | 5.13 | 5.03 | 5.07 | +0.40% | 0.36 | 0.45% |
| 2026-03-31 | 5.06 | 5.13 | 5.03 | 5.05 | -0.59% | 0.49 | 0.60% |
| 2026-03-30 | 5.00 | 5.09 | 5.00 | 5.08 | +0.79% | 0.44 | 0.55% |
| 2026-03-27 | 4.96 | 5.05 | 4.95 | 5.04 | +1.00% | 0.46 | 0.57% |
| 2026-03-26 | 5.00 | 5.05 | 4.98 | 4.99 | -0.60% | 0.39 | 0.48% |
| 2026-03-25 | 4.96 | 5.03 | 4.96 | 5.02 | +0.80% | 0.50 | 0.63% |