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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.17 | 9.26 | 9.07 | 9.26 | +0.54% | 0.45 | 1.23% |
| 2025-08-19 | 9.16 | 9.30 | 9.16 | 9.21 | +0.33% | 0.56 | 1.50% |
| 2025-08-18 | 9.14 | 9.18 | 9.09 | 9.18 | +0.99% | 0.39 | 1.07% |
| 2025-08-15 | 9.02 | 9.10 | 9.01 | 9.09 | +0.66% | 0.30 | 0.83% |
| 2025-08-14 | 9.21 | 9.22 | 9.02 | 9.03 | -1.95% | 0.58 | 1.58% |
| 2025-08-13 | 9.21 | 9.27 | 9.20 | 9.21 | 0.00% | 0.37 | 1.01% |
| 2025-08-12 | 9.24 | 9.27 | 9.16 | 9.21 | -0.32% | 0.29 | 0.78% |
| 2025-08-11 | 9.17 | 9.24 | 9.14 | 9.24 | +0.65% | 0.36 | 0.99% |
| 2025-08-08 | 9.25 | 9.26 | 9.16 | 9.18 | -0.97% | 0.40 | 1.08% |
| 2025-08-07 | 9.31 | 9.33 | 9.23 | 9.27 | -0.43% | 0.46 | 1.25% |
| 2025-08-06 | 9.49 | 9.51 | 9.26 | 9.31 | -1.69% | 0.68 | 1.83% |
| 2025-08-05 | 9.23 | 9.61 | 9.23 | 9.47 | +2.60% | 0.85 | 2.24% |
| 2025-08-04 | 9.19 | 9.24 | 9.11 | 9.23 | +0.33% | 0.42 | 1.15% |
| 2025-08-01 | 9.10 | 9.25 | 9.04 | 9.20 | +0.99% | 0.56 | 1.54% |
| 2025-07-31 | 9.16 | 9.22 | 9.10 | 9.11 | -0.76% | 0.57 | 1.55% |
| 2025-07-30 | 9.27 | 9.30 | 9.15 | 9.18 | -1.71% | 0.67 | 1.82% |
| 2025-07-29 | 9.39 | 9.55 | 9.29 | 9.34 | +1.30% | 1.00 | 2.66% |
| 2025-07-28 | 9.35 | 9.46 | 9.17 | 9.22 | -0.75% | 0.73 | 1.95% |
| 2025-07-25 | 9.64 | 9.68 | 9.28 | 9.29 | -2.62% | 1.19 | 3.14% |
| 2025-07-24 | 9.14 | 9.54 | 9.12 | 9.54 | +4.95% | 0.93 | 2.45% |