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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.17 | 9.24 | 9.09 | 9.09 | -1.30% | 0.44 | 1.21% |
| 2025-07-22 | 9.25 | 9.36 | 9.17 | 9.21 | +0.44% | 0.65 | 1.75% |
| 2025-07-21 | 9.12 | 9.18 | 9.07 | 9.17 | +0.44% | 0.33 | 0.90% |
| 2025-07-18 | 9.22 | 9.22 | 9.09 | 9.13 | -0.65% | 0.33 | 0.91% |
| 2025-07-17 | 8.98 | 9.38 | 8.95 | 9.19 | +2.68% | 0.84 | 2.28% |
| 2025-07-16 | 8.76 | 8.96 | 8.75 | 8.95 | +2.52% | 0.41 | 1.14% |
| 2025-07-15 | 8.94 | 8.94 | 8.65 | 8.73 | -3.11% | 0.57 | 1.63% |
| 2025-07-14 | 9.09 | 9.10 | 8.99 | 9.01 | -1.42% | 0.47 | 1.29% |
| 2025-07-11 | 9.02 | 9.38 | 9.01 | 9.14 | +1.90% | 0.80 | 2.18% |
| 2025-07-10 | 8.99 | 9.02 | 8.95 | 8.97 | -0.22% | 0.27 | 0.76% |
| 2025-07-09 | 9.04 | 9.07 | 8.98 | 8.99 | -0.33% | 0.35 | 0.98% |
| 2025-07-08 | 9.05 | 9.08 | 8.98 | 9.02 | -0.33% | 0.40 | 1.10% |
| 2025-07-07 | 9.08 | 9.10 | 9.00 | 9.05 | -0.33% | 0.29 | 0.80% |
| 2025-07-04 | 9.21 | 9.28 | 9.08 | 9.08 | -1.20% | 0.47 | 1.29% |
| 2025-07-03 | 9.05 | 9.30 | 9.05 | 9.19 | +1.55% | 0.70 | 1.89% |
| 2025-07-02 | 9.04 | 9.06 | 8.96 | 9.05 | 0.00% | 0.36 | 0.99% |
| 2025-07-01 | 9.07 | 9.12 | 8.98 | 9.05 | -0.22% | 0.46 | 1.26% |
| 2025-06-30 | 8.98 | 9.19 | 8.87 | 9.07 | 0.00% | 0.55 | 1.53% |
| 2025-06-27 | 9.17 | 9.27 | 8.99 | 9.07 | -0.44% | 0.62 | 1.70% |
| 2025-06-26 | 9.34 | 9.45 | 9.08 | 9.11 | 0.00% | 1.13 | 3.04% |