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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.46 | 7.50 | 6.95 | 7.05 | -6.87% | 2.18 | 2.17% |
| 2026-03-20 | 7.93 | 7.99 | 7.57 | 7.57 | -4.42% | 1.82 | 1.70% |
| 2026-03-19 | 7.90 | 8.04 | 7.81 | 7.92 | -1.12% | 1.88 | 1.70% |
| 2026-03-18 | 7.74 | 8.03 | 7.69 | 8.01 | +3.76% | 1.59 | 1.46% |
| 2026-03-17 | 7.88 | 7.91 | 7.72 | 7.72 | -1.78% | 1.08 | 1.00% |
| 2026-03-16 | 7.84 | 7.91 | 7.81 | 7.86 | +0.26% | 1.05 | 0.96% |
| 2026-03-13 | 8.01 | 8.01 | 7.83 | 7.84 | -2.12% | 1.14 | 1.03% |
| 2026-03-12 | 7.92 | 8.10 | 7.88 | 8.01 | +0.50% | 1.44 | 1.29% |
| 2026-03-11 | 7.92 | 8.00 | 7.88 | 7.97 | +0.50% | 1.27 | 1.15% |
| 2026-03-10 | 7.82 | 8.04 | 7.80 | 7.93 | +1.93% | 1.90 | 1.72% |
| 2026-03-09 | 7.58 | 7.81 | 7.50 | 7.78 | +1.57% | 1.62 | 1.52% |
| 2026-03-06 | 7.53 | 7.67 | 7.51 | 7.66 | +1.46% | 1.12 | 1.05% |
| 2026-03-05 | 7.59 | 7.61 | 7.50 | 7.55 | +0.80% | 1.18 | 1.13% |
| 2026-03-04 | 7.56 | 7.62 | 7.43 | 7.49 | -1.32% | 1.39 | 1.33% |
| 2026-03-03 | 7.86 | 7.90 | 7.57 | 7.59 | -3.56% | 2.04 | 1.90% |
| 2026-03-02 | 7.96 | 7.99 | 7.81 | 7.87 | -2.60% | 1.98 | 1.80% |
| 2026-02-27 | 8.11 | 8.14 | 8.02 | 8.08 | -0.86% | 1.73 | 1.54% |
| 2026-02-26 | 8.01 | 8.28 | 7.95 | 8.15 | +1.88% | 2.42 | 2.14% |
| 2026-02-25 | 7.99 | 8.07 | 7.94 | 8.00 | +0.13% | 1.32 | 1.18% |
| 2026-02-24 | 8.08 | 8.08 | 7.91 | 7.99 | -0.25% | 1.47 | 1.32% |