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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.66 | 9.81 | 9.40 | 9.66 | 0.00% | 0.63 | 1.65% |
| 2025-11-19 | 10.00 | 10.00 | 9.61 | 9.66 | -3.78% | 0.73 | 1.87% |
| 2025-11-18 | 9.94 | 10.32 | 9.85 | 10.04 | +0.80% | 1.00 | 2.48% |
| 2025-11-17 | 9.92 | 10.15 | 9.83 | 9.96 | +0.61% | 0.86 | 2.15% |
| 2025-11-14 | 9.57 | 10.00 | 9.57 | 9.90 | +2.91% | 1.07 | 2.70% |
| 2025-11-13 | 9.77 | 9.81 | 9.53 | 9.62 | -2.33% | 0.74 | 1.93% |
| 2025-11-12 | 9.71 | 10.18 | 9.67 | 9.85 | +1.44% | 0.84 | 2.13% |
| 2025-11-11 | 9.68 | 9.83 | 9.58 | 9.71 | -0.51% | 0.70 | 1.82% |
| 2025-11-10 | 10.11 | 10.13 | 9.73 | 9.76 | -4.31% | 1.37 | 3.47% |
| 2025-11-07 | 9.92 | 10.28 | 9.88 | 10.20 | +4.19% | 1.85 | 4.58% |
| 2025-11-06 | 10.37 | 10.37 | 9.79 | 9.79 | -1.01% | 1.70 | 4.22% |
| 2025-11-05 | 9.37 | 9.89 | 9.37 | 9.89 | +4.99% | 0.85 | 2.16% |
| 2025-11-04 | 9.45 | 9.56 | 9.37 | 9.42 | -0.42% | 0.52 | 1.38% |
| 2025-11-03 | 9.22 | 9.66 | 9.20 | 9.46 | +2.83% | 0.97 | 2.56% |
| 2025-10-31 | 9.00 | 9.25 | 8.99 | 9.20 | +2.00% | 0.56 | 1.52% |
| 2025-10-30 | 9.02 | 9.08 | 8.94 | 9.02 | -0.66% | 0.30 | 0.83% |
| 2025-10-29 | 9.12 | 9.28 | 9.05 | 9.08 | -0.66% | 0.39 | 1.06% |
| 2025-10-28 | 9.00 | 9.20 | 8.97 | 9.14 | +2.01% | 0.42 | 1.15% |
| 2025-10-27 | 9.04 | 9.05 | 8.93 | 8.96 | -0.78% | 0.27 | 0.74% |
| 2025-10-24 | 9.09 | 9.10 | 9.03 | 9.03 | -0.55% | 0.21 | 0.58% |