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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.90 | 7.93 | 7.64 | 7.70 | -2.65% | 1.83 | 1.69% |
| 2025-11-18 | 7.94 | 7.96 | 7.82 | 7.91 | -0.75% | 1.18 | 1.08% |
| 2025-11-17 | 7.88 | 8.04 | 7.85 | 7.97 | +1.14% | 1.79 | 1.61% |
| 2025-11-14 | 7.89 | 7.99 | 7.88 | 7.88 | -0.51% | 1.03 | 0.93% |
| 2025-11-13 | 7.87 | 7.92 | 7.82 | 7.92 | +0.51% | 1.16 | 1.06% |
| 2025-11-12 | 7.98 | 8.00 | 7.86 | 7.88 | -1.25% | 1.23 | 1.12% |
| 2025-11-11 | 7.94 | 8.04 | 7.88 | 7.98 | +0.89% | 1.14 | 1.03% |
| 2025-11-10 | 7.93 | 7.97 | 7.89 | 7.91 | +0.13% | 1.06 | 0.96% |
| 2025-11-07 | 7.98 | 8.01 | 7.89 | 7.90 | -1.00% | 1.00 | 0.91% |
| 2025-11-06 | 8.08 | 8.10 | 7.95 | 7.98 | -1.36% | 1.32 | 1.18% |
| 2025-11-05 | 8.14 | 8.25 | 8.08 | 8.09 | -1.22% | 1.73 | 1.53% |
| 2025-11-04 | 8.18 | 8.22 | 8.10 | 8.19 | 0.00% | 1.22 | 1.07% |
| 2025-11-03 | 8.03 | 8.24 | 8.00 | 8.19 | +1.87% | 1.47 | 1.30% |
| 2025-10-31 | 7.83 | 8.06 | 7.82 | 8.04 | +3.08% | 2.00 | 1.80% |
| 2025-10-30 | 7.85 | 7.85 | 7.75 | 7.80 | -0.64% | 1.06 | 0.98% |
| 2025-10-29 | 7.92 | 7.92 | 7.79 | 7.85 | -1.01% | 1.11 | 1.02% |
| 2025-10-28 | 7.90 | 7.96 | 7.84 | 7.93 | +0.51% | 0.83 | 0.76% |
| 2025-10-27 | 7.99 | 8.04 | 7.85 | 7.89 | -1.00% | 1.51 | 1.37% |
| 2025-10-24 | 8.00 | 8.06 | 7.96 | 7.97 | -0.50% | 0.82 | 0.73% |
| 2025-10-23 | 8.23 | 8.28 | 7.90 | 8.01 | -2.91% | 2.06 | 1.84% |