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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.49 | 7.63 | 7.49 | 7.57 | +1.20% | 1.37 | 1.30% |
| 2025-06-23 | 7.40 | 7.52 | 7.33 | 7.48 | +0.94% | 1.04 | 1.00% |
| 2025-06-20 | 7.50 | 7.54 | 7.37 | 7.41 | -1.07% | 0.94 | 0.91% |
| 2025-06-19 | 7.53 | 7.54 | 7.43 | 7.49 | -0.53% | 1.08 | 1.03% |
| 2025-06-18 | 7.66 | 7.66 | 7.51 | 7.53 | -2.07% | 1.12 | 1.06% |
| 2025-06-17 | 7.79 | 7.80 | 7.63 | 7.69 | -0.52% | 1.10 | 1.02% |
| 2025-06-16 | 7.65 | 7.79 | 7.65 | 7.73 | +0.91% | 1.29 | 1.19% |
| 2025-06-13 | 7.90 | 7.97 | 7.64 | 7.66 | -4.00% | 2.23 | 2.07% |
| 2025-06-12 | 8.05 | 8.06 | 7.94 | 7.98 | -0.62% | 1.49 | 1.34% |
| 2025-06-11 | 8.02 | 8.09 | 7.97 | 8.03 | -0.25% | 1.59 | 1.42% |
| 2025-06-10 | 8.21 | 8.26 | 8.02 | 8.05 | -2.06% | 2.98 | 2.63% |
| 2025-06-09 | 8.42 | 8.43 | 8.13 | 8.22 | -2.37% | 3.41 | 2.97% |
| 2025-06-06 | 8.38 | 8.50 | 8.15 | 8.42 | -0.35% | 5.98 | 5.14% |
| 2025-06-05 | 7.74 | 8.45 | 7.72 | 8.45 | +9.99% | 7.51 | 6.57% |
| 2025-06-04 | 7.68 | 7.72 | 7.56 | 7.68 | 0.00% | 3.27 | 3.07% |
| 2025-06-03 | 7.32 | 7.96 | 7.25 | 7.68 | +6.20% | 6.27 | 5.78% |
| 2025-05-30 | 7.10 | 7.27 | 7.08 | 7.23 | +2.11% | 2.06 | 2.04% |
| 2025-05-29 | 6.97 | 7.10 | 6.94 | 7.08 | +1.72% | 1.00 | 1.02% |
| 2025-05-28 | 6.96 | 7.00 | 6.92 | 6.96 | -0.29% | 0.48 | 0.49% |
| 2025-05-27 | 7.07 | 7.07 | 6.90 | 6.98 | -0.85% | 0.77 | 0.80% |