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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.19 | 7.26 | 7.12 | 7.24 | +0.56% | 0.77 | 0.77% |
| 2025-12-16 | 7.31 | 7.31 | 7.15 | 7.20 | -1.50% | 0.80 | 0.80% |
| 2025-12-15 | 7.28 | 7.38 | 7.26 | 7.31 | -0.27% | 0.80 | 0.79% |
| 2025-12-12 | 7.37 | 7.42 | 7.32 | 7.33 | -0.68% | 0.69 | 0.68% |
| 2025-12-11 | 7.56 | 7.58 | 7.38 | 7.38 | -2.25% | 0.99 | 0.96% |
| 2025-12-10 | 7.55 | 7.63 | 7.52 | 7.55 | -0.53% | 0.72 | 0.68% |
| 2025-12-09 | 7.54 | 7.67 | 7.51 | 7.59 | +0.93% | 1.08 | 1.02% |
| 2025-12-08 | 7.54 | 7.62 | 7.51 | 7.52 | -0.40% | 0.97 | 0.92% |
| 2025-12-05 | 7.50 | 7.56 | 7.42 | 7.55 | +0.94% | 0.95 | 0.91% |
| 2025-12-04 | 7.48 | 7.52 | 7.45 | 7.48 | -0.27% | 0.67 | 0.64% |
| 2025-12-03 | 7.62 | 7.62 | 7.48 | 7.50 | -1.70% | 1.07 | 1.02% |
| 2025-12-02 | 7.75 | 7.78 | 7.59 | 7.63 | -2.30% | 1.33 | 1.25% |
| 2025-12-01 | 7.89 | 7.96 | 7.77 | 7.81 | +0.90% | 2.05 | 1.88% |
| 2025-11-28 | 7.81 | 7.83 | 7.57 | 7.74 | +0.91% | 2.18 | 2.04% |
| 2025-11-27 | 7.51 | 7.74 | 7.49 | 7.67 | +1.72% | 1.77 | 1.67% |
| 2025-11-26 | 7.54 | 7.61 | 7.52 | 7.54 | 0.00% | 0.86 | 0.82% |
| 2025-11-25 | 7.51 | 7.61 | 7.47 | 7.54 | +0.80% | 1.07 | 1.01% |
| 2025-11-24 | 7.46 | 7.53 | 7.41 | 7.48 | +0.67% | 1.10 | 1.06% |
| 2025-11-21 | 7.54 | 7.66 | 7.40 | 7.43 | -1.98% | 1.40 | 1.34% |
| 2025-11-20 | 7.71 | 7.74 | 7.55 | 7.58 | -1.56% | 1.30 | 1.23% |