*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.22 | 3.25 | 3.16 | 3.21 | -0.31% | 0.28 | 1.99% |
| 2025-07-21 | 3.15 | 3.24 | 3.13 | 3.22 | +3.21% | 0.45 | 3.20% |
| 2025-07-18 | 3.10 | 3.15 | 3.07 | 3.12 | 0.00% | 0.25 | 1.81% |
| 2025-07-17 | 3.13 | 3.17 | 3.10 | 3.12 | +0.32% | 0.39 | 2.83% |
| 2025-07-16 | 3.03 | 3.12 | 3.02 | 3.11 | +2.98% | 0.30 | 2.21% |
| 2025-07-15 | 3.08 | 3.09 | 3.00 | 3.02 | -2.58% | 0.43 | 3.25% |
| 2025-07-14 | 3.16 | 3.17 | 3.08 | 3.10 | -1.90% | 0.34 | 2.49% |
| 2025-07-11 | 3.19 | 3.21 | 3.14 | 3.16 | -0.94% | 0.57 | 4.13% |
| 2025-07-10 | 3.05 | 3.19 | 3.04 | 3.19 | +4.93% | 0.69 | 4.97% |
| 2025-07-09 | 3.07 | 3.08 | 3.02 | 3.04 | -0.65% | 0.25 | 1.84% |
| 2025-07-08 | 3.04 | 3.06 | 3.03 | 3.06 | +0.66% | 0.16 | 1.17% |
| 2025-07-07 | 3.02 | 3.05 | 3.00 | 3.04 | +0.33% | 0.25 | 1.85% |
| 2025-07-04 | 3.11 | 3.13 | 3.02 | 3.03 | -3.50% | 0.48 | 3.56% |
| 2025-07-03 | 3.05 | 3.15 | 3.05 | 3.14 | +2.61% | 0.41 | 2.97% |
| 2025-07-02 | 3.05 | 3.07 | 3.02 | 3.06 | 0.00% | 0.27 | 2.03% |
| 2025-07-01 | 3.05 | 3.07 | 3.01 | 3.06 | +0.66% | 0.29 | 2.19% |
| 2025-06-30 | 3.00 | 3.05 | 2.95 | 3.04 | +0.66% | 0.30 | 2.30% |
| 2025-06-27 | 3.02 | 3.06 | 2.98 | 3.02 | -0.33% | 0.29 | 2.20% |
| 2025-06-26 | 3.05 | 3.06 | 3.01 | 3.03 | -0.66% | 0.26 | 1.94% |
| 2025-06-25 | 3.15 | 3.15 | 3.02 | 3.05 | -3.17% | 0.48 | 3.58% |