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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.68 | 7.76 | 7.63 | 7.66 | -0.91% | 0.71 | 0.66% |
| 2026-04-20 | 7.69 | 7.84 | 7.66 | 7.73 | +0.52% | 0.94 | 0.87% |
| 2026-04-17 | 7.71 | 7.74 | 7.63 | 7.69 | -0.77% | 0.81 | 0.76% |
| 2026-04-16 | 7.58 | 7.79 | 7.57 | 7.75 | +2.79% | 1.20 | 1.12% |
| 2026-04-15 | 7.77 | 7.77 | 7.53 | 7.54 | -2.84% | 1.12 | 1.06% |
| 2026-04-14 | 7.68 | 7.89 | 7.66 | 7.76 | +2.24% | 1.58 | 1.46% |
| 2026-04-13 | 7.60 | 7.66 | 7.56 | 7.59 | -0.91% | 0.80 | 0.75% |
| 2026-04-10 | 7.60 | 7.72 | 7.59 | 7.66 | +0.92% | 0.94 | 0.88% |
| 2026-04-09 | 7.54 | 7.67 | 7.49 | 7.59 | 0.00% | 1.45 | 1.37% |
| 2026-04-08 | 7.37 | 7.59 | 7.37 | 7.59 | +4.83% | 1.35 | 1.29% |
| 2026-04-07 | 7.16 | 7.26 | 7.14 | 7.24 | +1.26% | 0.66 | 0.65% |
| 2026-04-03 | 7.33 | 7.36 | 7.11 | 7.15 | -2.46% | 0.80 | 0.80% |
| 2026-04-02 | 7.48 | 7.49 | 7.29 | 7.33 | -2.27% | 0.78 | 0.76% |
| 2026-04-01 | 7.48 | 7.57 | 7.40 | 7.50 | +2.18% | 1.13 | 1.08% |
| 2026-03-31 | 7.47 | 7.54 | 7.32 | 7.34 | -1.61% | 1.00 | 0.96% |
| 2026-03-30 | 7.38 | 7.50 | 7.28 | 7.46 | -0.27% | 1.07 | 1.04% |
| 2026-03-27 | 7.25 | 7.48 | 7.24 | 7.48 | +2.75% | 1.34 | 1.29% |
| 2026-03-26 | 7.34 | 7.43 | 7.22 | 7.28 | -0.82% | 0.91 | 0.89% |
| 2026-03-25 | 7.20 | 7.38 | 7.19 | 7.34 | +2.37% | 1.11 | 1.09% |
| 2026-03-24 | 7.18 | 7.19 | 7.00 | 7.17 | +1.70% | 1.20 | 1.21% |