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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.11 | 8.19 | 8.00 | 8.01 | -1.60% | 1.44 | 1.28% |
| 2026-02-12 | 8.34 | 8.35 | 8.06 | 8.14 | -2.05% | 1.90 | 1.68% |
| 2026-02-11 | 8.50 | 8.50 | 8.25 | 8.31 | -2.69% | 2.53 | 2.18% |
| 2026-02-10 | 8.27 | 8.62 | 8.24 | 8.54 | +3.52% | 4.34 | 3.67% |
| 2026-02-09 | 8.05 | 8.25 | 8.05 | 8.25 | +4.04% | 2.00 | 1.76% |
| 2026-02-06 | 8.01 | 8.08 | 7.88 | 7.93 | -1.49% | 1.49 | 1.34% |
| 2026-02-05 | 8.01 | 8.16 | 8.01 | 8.05 | -0.37% | 1.32 | 1.18% |
| 2026-02-04 | 8.19 | 8.19 | 7.98 | 8.08 | -1.82% | 1.86 | 1.66% |
| 2026-02-03 | 8.05 | 8.25 | 8.04 | 8.23 | +3.00% | 1.83 | 1.61% |
| 2026-02-02 | 8.18 | 8.30 | 7.98 | 7.99 | -2.32% | 2.16 | 1.91% |
| 2026-01-30 | 8.17 | 8.25 | 8.09 | 8.18 | 0.00% | 1.95 | 1.72% |
| 2026-01-29 | 7.98 | 8.33 | 7.91 | 8.18 | +2.25% | 3.10 | 2.71% |
| 2026-01-28 | 8.03 | 8.10 | 7.97 | 8.00 | -0.37% | 1.34 | 1.20% |
| 2026-01-27 | 8.08 | 8.18 | 8.00 | 8.03 | -1.11% | 2.48 | 2.20% |
| 2026-01-26 | 8.13 | 8.22 | 7.96 | 8.12 | +0.87% | 2.74 | 2.44% |
| 2026-01-23 | 7.84 | 8.12 | 7.81 | 8.05 | +3.07% | 2.42 | 2.18% |
| 2026-01-22 | 7.77 | 7.86 | 7.75 | 7.81 | +0.51% | 1.33 | 1.22% |
| 2026-01-21 | 7.78 | 7.87 | 7.74 | 7.77 | -0.51% | 1.19 | 1.10% |
| 2026-01-20 | 7.83 | 7.88 | 7.76 | 7.81 | +0.13% | 1.41 | 1.29% |
| 2026-01-19 | 7.82 | 7.88 | 7.72 | 7.80 | -0.51% | 1.33 | 1.22% |