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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.00 | 9.39 | 9.00 | 9.20 | +1.88% | 3.58 | 2.79% |
| 2025-08-18 | 8.98 | 9.38 | 8.92 | 9.03 | +0.78% | 4.24 | 3.34% |
| 2025-08-15 | 9.02 | 9.22 | 8.92 | 8.96 | +0.56% | 2.16 | 1.72% |
| 2025-08-14 | 9.34 | 9.41 | 8.87 | 8.91 | -4.09% | 3.17 | 2.49% |
| 2025-08-13 | 9.05 | 9.38 | 9.01 | 9.29 | +3.11% | 3.35 | 2.61% |
| 2025-08-12 | 8.85 | 9.15 | 8.81 | 9.01 | +1.69% | 2.19 | 1.75% |
| 2025-08-11 | 8.84 | 8.93 | 8.79 | 8.86 | -0.11% | 1.36 | 1.11% |
| 2025-08-08 | 8.86 | 8.98 | 8.71 | 8.87 | -0.34% | 2.53 | 2.06% |
| 2025-08-07 | 8.95 | 9.05 | 8.89 | 8.90 | -0.56% | 2.07 | 1.66% |
| 2025-08-06 | 8.99 | 9.09 | 8.88 | 8.95 | -0.89% | 2.46 | 1.97% |
| 2025-08-05 | 8.64 | 9.09 | 8.64 | 9.03 | +4.27% | 4.25 | 3.42% |
| 2025-08-04 | 8.65 | 8.68 | 8.47 | 8.66 | -0.46% | 2.14 | 1.79% |
| 2025-08-01 | 8.61 | 8.72 | 8.53 | 8.70 | +0.81% | 2.36 | 1.97% |
| 2025-07-31 | 8.60 | 8.73 | 8.47 | 8.63 | +0.23% | 1.95 | 1.64% |
| 2025-07-30 | 8.55 | 8.81 | 8.51 | 8.61 | +0.47% | 2.56 | 2.13% |
| 2025-07-29 | 8.48 | 8.59 | 8.37 | 8.57 | +0.94% | 1.98 | 1.68% |
| 2025-07-28 | 8.60 | 8.64 | 8.44 | 8.49 | -2.30% | 2.82 | 2.38% |
| 2025-07-25 | 8.54 | 8.85 | 8.47 | 8.69 | +2.00% | 3.69 | 3.06% |
| 2025-07-24 | 8.48 | 8.56 | 8.37 | 8.52 | +0.71% | 2.25 | 1.91% |
| 2025-07-23 | 8.44 | 8.61 | 8.30 | 8.46 | +0.12% | 3.55 | 3.02% |