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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.96 | 7.06 | 6.96 | 7.04 | +1.29% | 0.57 | 0.58% |
| 2025-05-23 | 7.08 | 7.08 | 6.95 | 6.95 | -1.55% | 0.71 | 0.73% |
| 2025-05-22 | 7.14 | 7.17 | 7.04 | 7.06 | -1.25% | 0.69 | 0.69% |
| 2025-05-21 | 7.20 | 7.20 | 7.14 | 7.15 | -0.69% | 0.58 | 0.58% |
| 2025-05-20 | 7.16 | 7.22 | 7.12 | 7.20 | +0.42% | 0.95 | 0.95% |
| 2025-05-19 | 7.10 | 7.18 | 7.05 | 7.17 | +1.69% | 0.99 | 1.00% |
| 2025-05-16 | 7.00 | 7.09 | 6.99 | 7.05 | +0.57% | 0.62 | 0.63% |
| 2025-05-15 | 7.14 | 7.14 | 6.96 | 7.01 | -1.81% | 1.09 | 1.11% |
| 2025-05-14 | 7.10 | 7.17 | 7.06 | 7.14 | +0.56% | 0.79 | 0.80% |
| 2025-05-13 | 7.18 | 7.20 | 7.09 | 7.10 | -0.83% | 0.66 | 0.66% |
| 2025-05-12 | 7.13 | 7.16 | 7.09 | 7.16 | +1.13% | 0.72 | 0.72% |
| 2025-05-09 | 7.18 | 7.18 | 7.07 | 7.08 | -1.25% | 0.63 | 0.63% |
| 2025-05-08 | 7.18 | 7.20 | 7.14 | 7.17 | -0.14% | 0.85 | 0.85% |
| 2025-05-07 | 7.27 | 7.28 | 7.14 | 7.18 | -0.28% | 0.77 | 0.77% |
| 2025-05-06 | 7.19 | 7.27 | 7.15 | 7.20 | +0.42% | 1.18 | 1.18% |