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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.22 | 8.30 | 8.12 | 8.21 | +0.12% | 1.31 | 1.15% |
| 2025-09-15 | 8.51 | 8.52 | 8.18 | 8.20 | -3.64% | 2.19 | 1.91% |
| 2025-09-12 | 8.30 | 8.59 | 8.26 | 8.51 | +2.78% | 3.15 | 2.67% |
| 2025-09-11 | 8.29 | 8.32 | 8.13 | 8.28 | +0.24% | 2.00 | 1.75% |
| 2025-09-10 | 8.35 | 8.47 | 8.26 | 8.26 | -1.55% | 2.15 | 1.85% |
| 2025-09-09 | 8.80 | 8.80 | 8.25 | 8.39 | -7.80% | 5.86 | 4.97% |
| 2025-09-08 | 8.75 | 9.16 | 8.73 | 9.10 | +3.88% | 2.82 | 2.25% |
| 2025-09-05 | 8.65 | 8.79 | 8.58 | 8.76 | +1.39% | 1.59 | 1.32% |
| 2025-09-04 | 8.89 | 8.93 | 8.53 | 8.64 | -2.81% | 2.59 | 2.13% |
| 2025-09-03 | 9.06 | 9.40 | 8.84 | 8.89 | -1.88% | 3.31 | 2.62% |
| 2025-09-02 | 9.60 | 9.63 | 9.01 | 9.06 | -5.92% | 5.06 | 3.92% |
| 2025-09-01 | 8.97 | 9.79 | 8.64 | 9.63 | +8.20% | 7.26 | 5.63% |
| 2025-08-29 | 9.12 | 9.13 | 8.87 | 8.90 | -2.20% | 2.05 | 1.65% |
| 2025-08-28 | 9.02 | 9.14 | 8.80 | 9.10 | -0.11% | 3.09 | 2.48% |
| 2025-08-27 | 9.33 | 9.38 | 9.05 | 9.11 | -2.36% | 3.05 | 2.39% |
| 2025-08-26 | 9.20 | 9.44 | 9.14 | 9.33 | +1.19% | 3.31 | 2.56% |
| 2025-08-25 | 9.08 | 9.25 | 8.93 | 9.22 | +1.54% | 3.54 | 2.80% |
| 2025-08-22 | 9.03 | 9.27 | 8.99 | 9.08 | +0.55% | 2.16 | 1.71% |
| 2025-08-21 | 9.02 | 9.09 | 8.92 | 9.03 | +0.11% | 2.31 | 1.84% |
| 2025-08-20 | 9.22 | 9.23 | 8.85 | 9.02 | -1.96% | 3.64 | 2.91% |