*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.13 | 3.17 | 3.11 | 3.15 | +1.29% | 0.26 | 1.92% |
| 2025-06-23 | 3.06 | 3.14 | 3.04 | 3.11 | +0.32% | 0.39 | 2.90% |
| 2025-06-20 | 3.14 | 3.15 | 3.07 | 3.10 | -1.27% | 0.26 | 1.91% |
| 2025-06-19 | 3.27 | 3.28 | 3.13 | 3.14 | -4.27% | 0.44 | 3.13% |
| 2025-06-18 | 3.26 | 3.35 | 3.20 | 3.28 | +1.23% | 0.46 | 3.21% |
| 2025-06-17 | 3.28 | 3.37 | 3.23 | 3.24 | +0.62% | 0.51 | 3.56% |
| 2025-06-16 | 3.05 | 3.22 | 3.04 | 3.22 | +4.89% | 0.44 | 3.18% |
| 2025-06-13 | 3.19 | 3.19 | 3.06 | 3.07 | -4.06% | 0.38 | 2.76% |
| 2025-06-12 | 3.25 | 3.29 | 3.14 | 3.20 | -1.84% | 0.38 | 2.66% |
| 2025-06-11 | 3.24 | 3.31 | 3.21 | 3.26 | +0.93% | 0.43 | 3.02% |
| 2025-06-10 | 3.24 | 3.26 | 3.16 | 3.23 | -0.31% | 0.43 | 3.05% |
| 2025-06-09 | 3.13 | 3.24 | 3.13 | 3.24 | +3.51% | 0.37 | 2.63% |
| 2025-06-06 | 3.10 | 3.17 | 3.08 | 3.13 | +1.29% | 0.29 | 2.11% |
| 2025-06-05 | 3.11 | 3.13 | 3.06 | 3.09 | -0.32% | 0.32 | 2.34% |
| 2025-06-04 | 3.08 | 3.17 | 3.07 | 3.10 | +1.31% | 0.33 | 2.39% |
| 2025-06-03 | 3.17 | 3.18 | 3.06 | 3.06 | -3.16% | 0.46 | 3.35% |
| 2025-05-30 | 3.15 | 3.23 | 3.13 | 3.16 | -0.32% | 0.44 | 3.16% |
| 2025-05-29 | 3.26 | 3.38 | 3.17 | 3.17 | -2.76% | 0.90 | 6.27% |
| 2025-05-28 | 3.14 | 3.26 | 3.08 | 3.26 | +5.16% | 1.00 | 7.14% |
| 2025-05-27 | 2.98 | 3.13 | 2.96 | 3.10 | +4.03% | 0.62 | 4.57% |