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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.80 | 6.80 | 6.68 | 6.71 | -1.32% | 0.14 | 0.53% |
| 2026-04-21 | 6.86 | 6.91 | 6.74 | 6.80 | -0.87% | 0.13 | 0.48% |
| 2026-04-20 | 6.87 | 6.87 | 6.77 | 6.86 | +0.15% | 0.10 | 0.38% |
| 2026-04-17 | 6.95 | 6.96 | 6.81 | 6.85 | -1.30% | 0.21 | 0.76% |
| 2026-04-16 | 7.00 | 7.00 | 6.88 | 6.94 | -1.00% | 0.18 | 0.63% |
| 2026-04-15 | 7.06 | 7.09 | 6.99 | 7.01 | +0.29% | 0.18 | 0.63% |
| 2026-04-14 | 7.02 | 7.07 | 6.92 | 6.99 | -1.13% | 0.21 | 0.76% |
| 2026-04-13 | 7.00 | 7.29 | 7.00 | 7.07 | +1.29% | 0.39 | 1.37% |
| 2026-04-10 | 6.81 | 7.07 | 6.77 | 6.98 | +1.75% | 0.30 | 1.09% |
| 2026-04-09 | 6.71 | 7.08 | 6.68 | 6.86 | +1.78% | 0.36 | 1.32% |
| 2026-04-08 | 6.70 | 6.79 | 6.63 | 6.74 | +2.28% | 0.19 | 0.72% |
| 2026-04-07 | 6.66 | 6.70 | 6.52 | 6.59 | -2.66% | 0.28 | 1.07% |
| 2026-04-03 | 6.87 | 7.10 | 6.77 | 6.77 | -5.05% | 0.41 | 1.52% |
| 2026-04-02 | 7.17 | 7.39 | 6.99 | 7.13 | -0.56% | 0.79 | 2.75% |
| 2026-04-01 | 7.03 | 7.17 | 6.88 | 7.17 | +4.98% | 0.80 | 2.84% |
| 2026-03-31 | 6.49 | 6.83 | 6.45 | 6.83 | +5.08% | 0.22 | 0.82% |
| 2026-03-30 | 6.34 | 6.52 | 6.34 | 6.50 | +1.09% | 0.13 | 0.52% |
| 2026-03-27 | 6.20 | 6.44 | 6.16 | 6.43 | +3.21% | 0.16 | 0.63% |
| 2026-03-26 | 6.39 | 6.44 | 6.20 | 6.23 | -2.35% | 0.14 | 0.57% |
| 2026-03-25 | 6.22 | 6.38 | 6.21 | 6.38 | +2.57% | 0.17 | 0.69% |