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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.11 | 8.11 | 7.78 | 7.84 | -3.21% | 2.08 | 1.90% |
| 2026-01-15 | 8.06 | 8.17 | 8.00 | 8.10 | -0.25% | 2.08 | 1.85% |
| 2026-01-14 | 8.06 | 8.33 | 8.02 | 8.12 | +0.12% | 3.28 | 2.87% |
| 2026-01-13 | 8.14 | 8.25 | 7.96 | 8.11 | +0.62% | 3.61 | 3.19% |
| 2026-01-12 | 8.05 | 8.13 | 7.96 | 8.06 | +1.90% | 3.80 | 3.40% |
| 2026-01-09 | 7.73 | 7.94 | 7.72 | 7.91 | +3.67% | 3.05 | 2.79% |
| 2026-01-08 | 7.50 | 7.63 | 7.47 | 7.63 | +2.14% | 1.31 | 1.25% |
| 2026-01-07 | 7.46 | 7.56 | 7.44 | 7.47 | +0.13% | 1.26 | 1.20% |
| 2026-01-06 | 7.38 | 7.48 | 7.36 | 7.46 | +1.08% | 1.16 | 1.12% |
| 2026-01-05 | 7.31 | 7.39 | 7.28 | 7.38 | +1.10% | 1.39 | 1.37% |
| 2025-12-31 | 7.28 | 7.38 | 7.27 | 7.30 | +0.55% | 1.01 | 0.99% |
| 2025-12-30 | 7.28 | 7.34 | 7.25 | 7.26 | -0.27% | 0.89 | 0.88% |
| 2025-12-29 | 7.31 | 7.35 | 7.26 | 7.28 | -0.41% | 0.89 | 0.88% |
| 2025-12-26 | 7.32 | 7.36 | 7.29 | 7.31 | +0.27% | 0.84 | 0.82% |
| 2025-12-25 | 7.30 | 7.32 | 7.26 | 7.29 | 0.00% | 0.81 | 0.80% |
| 2025-12-24 | 7.29 | 7.33 | 7.25 | 7.29 | +0.28% | 0.60 | 0.60% |
| 2025-12-23 | 7.31 | 7.35 | 7.24 | 7.27 | -0.68% | 0.59 | 0.58% |
| 2025-12-22 | 7.35 | 7.36 | 7.31 | 7.32 | -0.27% | 0.75 | 0.74% |
| 2025-12-19 | 7.23 | 7.36 | 7.20 | 7.34 | +1.80% | 0.85 | 0.84% |
| 2025-12-18 | 7.21 | 7.33 | 7.19 | 7.21 | -0.41% | 0.92 | 0.91% |