*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.96 | 4.08 | 3.96 | 4.08 | +4.88% | 0.16 | 0.92% |
| 2026-04-20 | 3.70 | 3.89 | 3.67 | 3.89 | +5.14% | 0.37 | 2.17% |
| 2026-04-17 | 3.62 | 3.75 | 3.55 | 3.70 | +1.65% | 0.40 | 2.48% |
| 2026-04-16 | 3.61 | 3.78 | 3.61 | 3.64 | -1.35% | 0.34 | 2.14% |
| 2026-04-15 | 3.59 | 3.76 | 3.54 | 3.69 | +2.79% | 0.64 | 3.97% |
| 2026-04-14 | 3.42 | 3.59 | 3.36 | 3.59 | +4.97% | 0.55 | 3.54% |
| 2026-04-13 | 3.40 | 3.42 | 3.36 | 3.42 | +4.91% | 0.37 | 2.49% |
| 2026-04-10 | 3.10 | 3.26 | 3.09 | 3.26 | +5.16% | 0.24 | 1.68% |
| 2026-04-09 | 3.09 | 3.10 | 3.00 | 3.10 | 0.00% | 0.15 | 1.09% |
| 2026-04-08 | 3.00 | 3.15 | 3.00 | 3.10 | +2.99% | 0.21 | 1.53% |
| 2026-04-07 | 3.03 | 3.04 | 2.98 | 3.01 | -1.31% | 0.12 | 0.93% |
| 2026-04-03 | 2.99 | 3.05 | 2.86 | 3.05 | +2.01% | 0.24 | 1.86% |
| 2026-04-02 | 3.01 | 3.03 | 2.95 | 2.99 | -0.66% | 0.13 | 1.00% |
| 2026-04-01 | 3.03 | 3.04 | 2.92 | 3.01 | +0.67% | 0.12 | 0.93% |
| 2026-03-31 | 3.05 | 3.12 | 2.99 | 2.99 | -0.99% | 0.18 | 1.36% |
| 2026-03-30 | 3.00 | 3.11 | 2.99 | 3.02 | -1.95% | 0.19 | 1.45% |
| 2026-03-27 | 3.13 | 3.14 | 3.03 | 3.08 | -2.22% | 0.23 | 1.73% |
| 2026-03-26 | 3.20 | 3.32 | 3.13 | 3.15 | -0.94% | 0.23 | 1.66% |
| 2026-03-25 | 3.15 | 3.19 | 3.10 | 3.18 | +1.27% | 0.25 | 1.83% |
| 2026-03-24 | 3.11 | 3.17 | 3.07 | 3.14 | +1.29% | 0.20 | 1.46% |