*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.97 | 3.01 | 2.91 | 2.98 | +0.34% | 0.47 | 3.63% |
| 2025-05-23 | 3.09 | 3.12 | 2.95 | 2.97 | -4.50% | 0.77 | 5.79% |
| 2025-05-22 | 3.12 | 3.27 | 3.07 | 3.11 | 0.00% | 1.11 | 8.00% |
| 2025-05-21 | 3.02 | 3.11 | 2.98 | 3.11 | +5.07% | 0.56 | 4.21% |
| 2025-05-20 | 3.09 | 3.09 | 2.94 | 2.96 | +0.68% | 1.24 | 9.31% |
| 2025-05-19 | 2.91 | 2.94 | 2.85 | 2.94 | +5.00% | 0.32 | 2.47% |
| 2025-05-16 | 2.76 | 2.85 | 2.67 | 2.80 | +1.45% | 0.94 | 7.83% |
| 2025-05-15 | 2.72 | 2.76 | 2.68 | 2.76 | +4.94% | 1.05 | 8.75% |
| 2025-05-14 | 2.63 | 2.67 | 2.57 | 2.63 | -0.38% | 0.49 | 4.30% |
| 2025-05-13 | 2.65 | 2.73 | 2.61 | 2.64 | +0.38% | 0.89 | 7.62% |
| 2025-05-12 | 2.52 | 2.63 | 2.50 | 2.63 | +5.20% | 0.59 | 5.26% |
| 2025-05-09 | 2.48 | 2.57 | 2.44 | 2.50 | +0.81% | 0.58 | 5.25% |
| 2025-05-08 | 2.42 | 2.53 | 2.42 | 2.48 | +2.48% | 0.56 | 5.17% |
| 2025-05-07 | 2.43 | 2.46 | 2.39 | 2.42 | -0.41% | 0.57 | 5.36% |
| 2025-05-06 | 2.33 | 2.43 | 2.30 | 2.43 | +5.19% | 0.71 | 6.75% |