*ST海华 sh.600243
3.75
-5.06%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.96 | 3.96 | 3.75 | 3.75 | -5.06% | 0.60 | 3.55% |
| 2026-05-21 | 3.71 | 4.10 | 3.71 | 3.95 | +1.28% | 1.11 | 6.49% |
| 2026-05-20 | 3.90 | 3.90 | 3.90 | 3.90 | -5.11% | 0.07 | 0.38% |
| 2026-05-19 | 4.11 | 4.11 | 4.11 | 4.11 | -5.08% | 0.10 | 0.53% |
| 2026-05-18 | 4.56 | 4.56 | 4.28 | 4.33 | -2.91% | 0.52 | 2.72% |
| 2026-05-15 | 4.36 | 4.53 | 4.34 | 4.46 | +2.77% | 0.48 | 2.45% |
| 2026-05-14 | 4.44 | 4.49 | 4.33 | 4.34 | -2.25% | 0.52 | 2.69% |
| 2026-05-13 | 4.38 | 4.47 | 4.34 | 4.44 | +1.37% | 0.43 | 2.20% |
| 2026-05-12 | 4.41 | 4.49 | 4.35 | 4.38 | -0.68% | 0.54 | 2.81% |
| 2026-05-11 | 4.53 | 4.59 | 4.37 | 4.41 | -0.68% | 0.77 | 3.96% |
| 2026-05-08 | 4.46 | 4.59 | 4.34 | 4.44 | +1.60% | 0.98 | 4.99% |
| 2026-05-07 | 4.17 | 4.37 | 4.09 | 4.37 | +5.05% | 0.54 | 2.93% |
| 2026-05-06 | 4.17 | 4.24 | 4.00 | 4.16 | 0.00% | 0.94 | 5.27% |
| 2026-04-30 | 4.06 | 4.20 | 3.91 | 4.16 | +3.74% | 1.42 | 7.91% |
| 2026-04-29 | 4.01 | 4.01 | 4.01 | 4.01 | +4.97% | 0.14 | 0.82% |
| 2026-04-28 | 3.82 | 3.82 | 3.82 | 3.82 | +4.95% | 0.05 | 0.27% |
| 2026-04-27 | 3.33 | 3.69 | 3.33 | 3.64 | +3.70% | 1.08 | 6.97% |
| 2026-04-24 | 3.51 | 3.51 | 3.51 | 3.51 | -4.88% | 0.16 | 1.01% |
| 2026-04-23 | 3.69 | 3.69 | 3.69 | 3.69 | -4.90% | 0.13 | 0.79% |
| 2026-04-22 | 3.88 | 3.88 | 3.88 | 3.88 | -4.90% | 0.19 | 1.13% |