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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.07 | 9.10 | 8.99 | 9.08 | -0.33% | 0.27 | 0.75% |
| 2025-10-22 | 8.96 | 9.12 | 8.94 | 9.11 | +1.45% | 0.33 | 0.90% |
| 2025-10-21 | 8.89 | 8.99 | 8.89 | 8.98 | +0.22% | 0.22 | 0.63% |
| 2025-10-20 | 8.96 | 9.00 | 8.86 | 8.96 | 0.00% | 0.27 | 0.76% |
| 2025-10-17 | 8.76 | 9.13 | 8.76 | 8.96 | +1.93% | 0.53 | 1.47% |
| 2025-10-16 | 8.79 | 8.86 | 8.77 | 8.79 | -0.23% | 0.19 | 0.55% |
| 2025-10-15 | 8.76 | 8.81 | 8.73 | 8.81 | +0.57% | 0.14 | 0.40% |
| 2025-10-14 | 8.77 | 8.84 | 8.70 | 8.76 | 0.00% | 0.21 | 0.59% |
| 2025-10-13 | 8.78 | 8.78 | 8.69 | 8.76 | -1.35% | 0.19 | 0.55% |
| 2025-10-10 | 8.81 | 8.95 | 8.80 | 8.88 | +0.79% | 0.18 | 0.52% |
| 2025-10-09 | 8.79 | 8.87 | 8.79 | 8.81 | -0.23% | 0.14 | 0.41% |
| 2025-09-30 | 8.97 | 8.97 | 8.82 | 8.83 | +0.57% | 0.17 | 0.48% |
| 2025-09-29 | 8.82 | 8.85 | 8.72 | 8.78 | -0.90% | 0.19 | 0.55% |
| 2025-09-26 | 8.73 | 9.03 | 8.69 | 8.86 | +1.03% | 0.30 | 0.86% |
| 2025-09-25 | 8.85 | 8.87 | 8.75 | 8.77 | -1.13% | 0.21 | 0.61% |
| 2025-09-24 | 8.81 | 8.89 | 8.77 | 8.87 | +0.57% | 0.18 | 0.52% |
| 2025-09-23 | 9.08 | 9.09 | 8.65 | 8.82 | -2.54% | 0.42 | 1.19% |
| 2025-09-22 | 9.09 | 9.11 | 9.04 | 9.05 | -0.33% | 0.19 | 0.52% |
| 2025-09-19 | 9.11 | 9.16 | 9.05 | 9.08 | -0.77% | 0.37 | 1.00% |
| 2025-09-18 | 9.22 | 9.24 | 9.13 | 9.15 | -0.97% | 0.46 | 1.26% |