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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.15 | 8.31 | 8.14 | 8.25 | +0.98% | 1.53 | 1.33% |
| 2025-10-21 | 8.25 | 8.44 | 8.16 | 8.17 | -1.21% | 1.35 | 1.18% |
| 2025-10-20 | 8.18 | 8.30 | 8.11 | 8.27 | +1.10% | 1.60 | 1.40% |
| 2025-10-17 | 8.17 | 8.25 | 8.07 | 8.18 | -0.24% | 2.12 | 1.86% |
| 2025-10-16 | 7.82 | 8.20 | 7.74 | 8.20 | +4.73% | 3.11 | 2.77% |
| 2025-10-15 | 7.77 | 7.87 | 7.74 | 7.83 | +1.03% | 0.64 | 0.59% |
| 2025-10-14 | 7.85 | 7.91 | 7.74 | 7.75 | -1.15% | 1.20 | 1.10% |
| 2025-10-13 | 7.80 | 7.87 | 7.70 | 7.84 | -2.00% | 1.33 | 1.23% |
| 2025-10-10 | 7.99 | 8.05 | 7.95 | 8.00 | +0.13% | 0.93 | 0.83% |
| 2025-10-09 | 8.06 | 8.06 | 7.92 | 7.99 | -0.12% | 1.06 | 0.95% |
| 2025-09-30 | 7.99 | 8.07 | 7.98 | 8.00 | +0.13% | 0.84 | 0.75% |
| 2025-09-29 | 8.00 | 8.00 | 7.87 | 7.99 | 0.00% | 1.13 | 1.02% |
| 2025-09-26 | 7.95 | 8.10 | 7.87 | 7.99 | +0.13% | 1.47 | 1.33% |
| 2025-09-25 | 8.12 | 8.15 | 7.97 | 7.98 | -1.72% | 1.48 | 1.32% |
| 2025-09-24 | 7.91 | 8.17 | 7.83 | 8.12 | +2.27% | 1.56 | 1.39% |
| 2025-09-23 | 8.03 | 8.07 | 7.80 | 7.94 | -1.24% | 1.18 | 1.08% |
| 2025-09-22 | 8.03 | 8.05 | 7.93 | 8.04 | +0.12% | 0.84 | 0.75% |
| 2025-09-19 | 8.03 | 8.08 | 7.93 | 8.03 | +0.50% | 1.14 | 1.02% |
| 2025-09-18 | 8.15 | 8.25 | 7.96 | 7.99 | -2.08% | 2.05 | 1.81% |
| 2025-09-17 | 8.20 | 8.21 | 8.11 | 8.16 | -0.61% | 1.11 | 0.98% |