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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.01 | 8.67 | 7.99 | 8.45 | +5.23% | 4.68 | 4.04% |
| 2025-07-21 | 7.87 | 8.08 | 7.80 | 8.03 | +2.42% | 2.25 | 2.04% |
| 2025-07-18 | 7.80 | 7.88 | 7.76 | 7.84 | +0.26% | 1.14 | 1.05% |
| 2025-07-17 | 7.80 | 7.87 | 7.74 | 7.82 | -0.26% | 1.38 | 1.27% |
| 2025-07-16 | 7.51 | 7.94 | 7.50 | 7.84 | +4.53% | 2.83 | 2.61% |
| 2025-07-15 | 7.71 | 7.71 | 7.46 | 7.50 | -3.35% | 1.84 | 1.75% |
| 2025-07-14 | 7.72 | 7.77 | 7.65 | 7.76 | +0.39% | 1.37 | 1.27% |
| 2025-07-11 | 7.72 | 7.77 | 7.66 | 7.73 | 0.00% | 1.18 | 1.10% |
| 2025-07-10 | 7.73 | 7.76 | 7.67 | 7.73 | 0.00% | 0.91 | 0.85% |
| 2025-07-09 | 7.71 | 7.78 | 7.70 | 7.73 | +0.26% | 0.95 | 0.88% |
| 2025-07-08 | 7.63 | 7.75 | 7.61 | 7.71 | +0.78% | 1.24 | 1.16% |
| 2025-07-07 | 7.56 | 7.65 | 7.53 | 7.65 | +1.06% | 0.93 | 0.88% |
| 2025-07-04 | 7.61 | 7.64 | 7.56 | 7.57 | -0.39% | 0.86 | 0.81% |
| 2025-07-03 | 7.55 | 7.66 | 7.55 | 7.60 | +0.40% | 0.97 | 0.92% |
| 2025-07-02 | 7.63 | 7.67 | 7.55 | 7.57 | -0.39% | 0.86 | 0.82% |
| 2025-07-01 | 7.63 | 7.64 | 7.52 | 7.60 | -0.52% | 1.04 | 0.98% |
| 2025-06-30 | 7.61 | 7.68 | 7.56 | 7.64 | +0.39% | 0.97 | 0.91% |
| 2025-06-27 | 7.57 | 7.68 | 7.57 | 7.61 | +0.13% | 0.89 | 0.84% |
| 2025-06-26 | 7.61 | 7.63 | 7.56 | 7.60 | -0.26% | 0.81 | 0.76% |
| 2025-06-25 | 7.57 | 7.65 | 7.54 | 7.62 | +0.66% | 1.10 | 1.05% |