*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.14 | 4.32 | 4.11 | 4.32 | +5.11% | 0.61 | 3.24% |
| 2025-08-18 | 4.10 | 4.15 | 4.03 | 4.11 | +4.05% | 1.26 | 6.99% |
| 2025-08-15 | 3.79 | 3.95 | 3.77 | 3.95 | +5.05% | 0.47 | 2.71% |
| 2025-08-14 | 3.74 | 3.84 | 3.71 | 3.76 | -1.83% | 0.63 | 3.81% |
| 2025-08-13 | 3.69 | 3.89 | 3.62 | 3.83 | +3.51% | 0.90 | 5.40% |
| 2025-08-12 | 3.55 | 3.72 | 3.50 | 3.70 | +4.52% | 0.88 | 5.49% |
| 2025-08-11 | 3.55 | 3.66 | 3.48 | 3.54 | +1.14% | 0.96 | 6.16% |
| 2025-08-08 | 3.35 | 3.50 | 3.33 | 3.50 | +5.11% | 0.66 | 4.41% |
| 2025-08-07 | 3.36 | 3.39 | 3.33 | 3.33 | -0.89% | 0.29 | 1.97% |
| 2025-08-06 | 3.30 | 3.42 | 3.29 | 3.36 | +1.82% | 0.32 | 2.20% |
| 2025-08-05 | 3.27 | 3.33 | 3.24 | 3.30 | +0.92% | 0.29 | 2.05% |
| 2025-08-04 | 3.17 | 3.28 | 3.13 | 3.27 | +3.15% | 0.28 | 2.01% |
| 2025-08-01 | 3.21 | 3.31 | 3.16 | 3.17 | -0.31% | 0.28 | 1.95% |
| 2025-07-31 | 3.10 | 3.23 | 3.10 | 3.18 | +0.63% | 0.36 | 2.56% |
| 2025-07-30 | 3.35 | 3.36 | 3.15 | 3.16 | -4.82% | 0.91 | 6.48% |
| 2025-07-29 | 3.36 | 3.44 | 3.27 | 3.32 | -0.90% | 0.43 | 2.89% |
| 2025-07-28 | 3.32 | 3.40 | 3.30 | 3.35 | +0.60% | 0.43 | 2.92% |
| 2025-07-25 | 3.18 | 3.34 | 3.14 | 3.33 | +4.72% | 0.60 | 4.17% |
| 2025-07-24 | 3.16 | 3.19 | 3.15 | 3.18 | +0.32% | 0.17 | 1.22% |
| 2025-07-23 | 3.22 | 3.22 | 3.16 | 3.17 | -1.25% | 0.17 | 1.24% |