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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.81 | 6.95 | 6.76 | 6.94 | +0.58% | 0.29 | 1.04% |
| 2026-01-16 | 7.18 | 7.23 | 6.84 | 6.90 | -4.03% | 0.64 | 2.31% |
| 2026-01-15 | 7.21 | 7.30 | 7.18 | 7.19 | -2.84% | 0.59 | 2.03% |
| 2026-01-14 | 7.45 | 7.49 | 7.38 | 7.40 | -0.54% | 0.48 | 1.60% |
| 2026-01-13 | 7.42 | 7.50 | 7.37 | 7.44 | -0.13% | 0.35 | 1.19% |
| 2026-01-12 | 7.53 | 7.54 | 7.37 | 7.45 | -1.46% | 0.60 | 2.01% |
| 2026-01-09 | 7.60 | 7.61 | 7.53 | 7.56 | -0.53% | 0.40 | 1.34% |
| 2026-01-08 | 7.54 | 7.60 | 7.50 | 7.60 | +0.93% | 0.37 | 1.23% |
| 2026-01-07 | 7.71 | 7.71 | 7.50 | 7.53 | -2.21% | 0.51 | 1.69% |
| 2026-01-06 | 7.67 | 7.78 | 7.64 | 7.70 | +1.05% | 0.41 | 1.33% |
| 2026-01-05 | 7.55 | 7.66 | 7.42 | 7.62 | 0.00% | 0.67 | 2.21% |
| 2025-12-31 | 7.59 | 7.84 | 7.59 | 7.62 | -4.63% | 1.34 | 4.40% |
| 2025-12-30 | 7.99 | 7.99 | 7.99 | 7.99 | -4.99% | 0.04 | 0.14% |
| 2025-12-29 | 8.41 | 8.41 | 8.41 | 8.41 | -4.97% | 0.07 | 0.22% |
| 2025-12-26 | 8.82 | 8.96 | 8.81 | 8.85 | +0.11% | 0.32 | 0.90% |
| 2025-12-25 | 8.82 | 8.93 | 8.76 | 8.84 | +0.23% | 0.24 | 0.68% |
| 2025-12-24 | 8.88 | 8.94 | 8.74 | 8.82 | -1.45% | 0.40 | 1.13% |
| 2025-12-23 | 9.32 | 9.35 | 8.95 | 8.95 | -3.97% | 0.88 | 2.41% |
| 2025-12-22 | 8.88 | 9.32 | 8.81 | 9.32 | +4.96% | 1.09 | 2.96% |
| 2025-12-19 | 8.55 | 8.98 | 8.55 | 8.88 | +3.86% | 0.45 | 1.27% |