歌华有线 sh.600037
7.59
-0.13%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.66 | 7.71 | 7.44 | 7.59 | -0.13% | 1.72 | 1.64% |
| 2026-05-21 | 7.96 | 8.07 | 7.60 | 7.60 | -4.52% | 1.89 | 1.73% |
| 2026-05-20 | 8.03 | 8.07 | 7.85 | 7.96 | -1.73% | 1.77 | 1.60% |
| 2026-05-19 | 7.86 | 8.11 | 7.80 | 8.10 | +2.53% | 1.61 | 1.45% |
| 2026-05-18 | 7.83 | 7.96 | 7.79 | 7.90 | +1.02% | 2.00 | 1.82% |
| 2026-05-15 | 7.86 | 8.08 | 7.77 | 7.82 | -0.64% | 1.79 | 1.62% |
| 2026-05-14 | 8.13 | 8.15 | 7.87 | 7.87 | -3.20% | 1.82 | 1.65% |
| 2026-05-13 | 8.09 | 8.14 | 8.00 | 8.13 | +0.49% | 1.76 | 1.57% |
| 2026-05-12 | 8.17 | 8.21 | 8.04 | 8.09 | -1.46% | 1.69 | 1.50% |
| 2026-05-11 | 8.17 | 8.26 | 8.08 | 8.21 | +0.12% | 1.89 | 1.66% |
| 2026-05-08 | 8.18 | 8.29 | 8.15 | 8.20 | +0.49% | 1.83 | 1.60% |
| 2026-05-07 | 8.06 | 8.22 | 8.01 | 8.16 | +1.24% | 2.31 | 2.04% |
| 2026-05-06 | 7.95 | 8.14 | 7.86 | 8.06 | +0.88% | 2.16 | 1.92% |
| 2026-04-30 | 7.90 | 8.10 | 7.87 | 7.99 | +1.14% | 2.03 | 1.82% |
| 2026-04-29 | 7.73 | 7.96 | 7.71 | 7.90 | +5.47% | 2.98 | 2.71% |
| 2026-04-28 | 7.58 | 7.64 | 7.42 | 7.49 | -1.19% | 0.93 | 0.89% |
| 2026-04-27 | 7.52 | 7.62 | 7.48 | 7.58 | +1.20% | 0.94 | 0.90% |
| 2026-04-24 | 7.57 | 7.57 | 7.39 | 7.49 | -1.32% | 0.98 | 0.94% |
| 2026-04-23 | 7.62 | 7.67 | 7.56 | 7.59 | -0.26% | 0.88 | 0.83% |
| 2026-04-22 | 7.62 | 7.66 | 7.60 | 7.61 | -0.65% | 0.60 | 0.57% |