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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.55 | 8.67 | 8.51 | 8.55 | 0.00% | 0.18 | 0.53% |
| 2025-12-17 | 8.50 | 8.55 | 8.33 | 8.55 | 0.00% | 0.21 | 0.63% |
| 2025-12-16 | 8.63 | 8.69 | 8.46 | 8.55 | -0.81% | 0.21 | 0.63% |
| 2025-12-15 | 8.69 | 8.69 | 8.58 | 8.62 | -1.60% | 0.26 | 0.75% |
| 2025-12-12 | 8.85 | 8.86 | 8.71 | 8.76 | -0.91% | 0.26 | 0.76% |
| 2025-12-11 | 9.08 | 9.08 | 8.84 | 8.84 | -3.07% | 0.35 | 0.97% |
| 2025-12-10 | 8.86 | 9.27 | 8.82 | 9.12 | +2.93% | 0.52 | 1.44% |
| 2025-12-09 | 8.83 | 8.94 | 8.82 | 8.86 | -0.23% | 0.24 | 0.66% |
| 2025-12-08 | 8.82 | 8.93 | 8.74 | 8.88 | -0.45% | 0.30 | 0.84% |
| 2025-12-05 | 8.86 | 8.93 | 8.71 | 8.92 | +0.45% | 0.26 | 0.74% |
| 2025-12-04 | 9.11 | 9.12 | 8.88 | 8.88 | -2.52% | 0.40 | 1.13% |
| 2025-12-03 | 9.10 | 9.21 | 9.08 | 9.11 | -0.44% | 0.28 | 0.78% |
| 2025-12-02 | 9.26 | 9.26 | 9.06 | 9.15 | -1.19% | 0.36 | 0.97% |
| 2025-12-01 | 9.32 | 9.36 | 9.24 | 9.26 | -0.86% | 0.29 | 0.79% |
| 2025-11-28 | 9.26 | 9.42 | 9.17 | 9.34 | +0.97% | 0.33 | 0.88% |
| 2025-11-27 | 9.35 | 9.38 | 9.21 | 9.25 | -1.39% | 0.36 | 0.96% |
| 2025-11-26 | 9.37 | 9.62 | 9.36 | 9.38 | -0.42% | 0.44 | 1.16% |
| 2025-11-25 | 9.20 | 9.43 | 9.18 | 9.42 | +2.17% | 0.42 | 1.13% |
| 2025-11-24 | 9.14 | 9.28 | 9.04 | 9.22 | +0.44% | 0.42 | 1.14% |
| 2025-11-21 | 9.53 | 9.64 | 9.18 | 9.18 | -4.97% | 0.72 | 1.92% |