ST葫芦娃 sh.605199
7.03
+3.08%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.79 | 7.08 | 6.62 | 7.03 | +3.08% | 0.44 | 1.61% |
| 2026-05-22 | 6.89 | 6.98 | 6.76 | 6.82 | -1.73% | 0.50 | 1.84% |
| 2026-05-21 | 6.82 | 6.94 | 6.78 | 6.94 | +4.99% | 0.47 | 1.70% |
| 2026-05-20 | 6.77 | 6.79 | 6.57 | 6.61 | -2.65% | 0.16 | 0.61% |
| 2026-05-19 | 6.72 | 6.89 | 6.66 | 6.79 | +1.34% | 0.31 | 1.15% |
| 2026-05-18 | 6.38 | 6.70 | 6.37 | 6.70 | +5.02% | 0.24 | 0.89% |
| 2026-05-15 | 6.42 | 6.42 | 6.30 | 6.38 | -1.24% | 0.10 | 0.41% |
| 2026-05-14 | 6.51 | 6.57 | 6.45 | 6.46 | -1.67% | 0.11 | 0.41% |
| 2026-05-13 | 6.67 | 6.70 | 6.55 | 6.57 | -1.35% | 0.17 | 0.65% |
| 2026-05-12 | 6.67 | 6.73 | 6.60 | 6.66 | +0.60% | 0.13 | 0.49% |
| 2026-05-11 | 6.63 | 6.66 | 6.59 | 6.62 | -0.90% | 0.13 | 0.50% |
| 2026-05-08 | 6.60 | 6.75 | 6.59 | 6.68 | +1.52% | 0.17 | 0.65% |
| 2026-05-07 | 6.63 | 6.71 | 6.55 | 6.58 | +0.46% | 0.14 | 0.54% |
| 2026-05-06 | 6.78 | 6.78 | 6.55 | 6.55 | -3.53% | 0.26 | 0.97% |
| 2026-04-30 | 6.68 | 6.87 | 6.68 | 6.79 | -0.29% | 0.16 | 0.61% |
| 2026-04-29 | 7.06 | 7.25 | 6.79 | 6.81 | -1.45% | 0.48 | 1.70% |
| 2026-04-28 | 6.64 | 6.94 | 6.62 | 6.91 | +4.54% | 0.35 | 1.28% |
| 2026-04-27 | 6.67 | 6.69 | 6.53 | 6.61 | -0.90% | 0.12 | 0.44% |
| 2026-04-24 | 6.60 | 6.68 | 6.56 | 6.67 | +0.60% | 0.08 | 0.28% |
| 2026-04-23 | 6.65 | 6.70 | 6.58 | 6.63 | -1.19% | 0.12 | 0.46% |