*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.18 | 3.30 | 3.10 | 3.10 | -4.91% | 0.29 | 2.10% |
| 2026-03-20 | 3.26 | 3.35 | 3.21 | 3.26 | 0.00% | 0.24 | 1.67% |
| 2026-03-19 | 3.35 | 3.42 | 3.23 | 3.26 | -2.69% | 0.31 | 2.17% |
| 2026-03-18 | 3.35 | 3.37 | 3.29 | 3.35 | -0.89% | 0.24 | 1.65% |
| 2026-03-17 | 3.50 | 3.53 | 3.37 | 3.38 | -2.03% | 0.38 | 2.49% |
| 2026-03-16 | 3.33 | 3.54 | 3.33 | 3.45 | +0.88% | 0.31 | 2.05% |
| 2026-03-13 | 3.37 | 3.50 | 3.35 | 3.42 | +2.09% | 0.36 | 2.40% |
| 2026-03-12 | 3.53 | 3.54 | 3.33 | 3.35 | -4.56% | 0.40 | 2.67% |
| 2026-03-11 | 3.51 | 3.57 | 3.45 | 3.51 | -1.40% | 0.30 | 1.98% |
| 2026-03-10 | 3.65 | 3.68 | 3.52 | 3.56 | -2.47% | 0.29 | 1.84% |
| 2026-03-09 | 3.62 | 3.67 | 3.51 | 3.65 | 0.00% | 0.26 | 1.63% |
| 2026-03-06 | 3.55 | 3.70 | 3.50 | 3.65 | +3.69% | 0.34 | 2.10% |
| 2026-03-05 | 3.71 | 3.71 | 3.50 | 3.52 | -4.09% | 0.38 | 2.46% |
| 2026-03-04 | 3.55 | 3.76 | 3.55 | 3.67 | -0.81% | 0.24 | 1.51% |
| 2026-03-03 | 3.71 | 3.80 | 3.67 | 3.70 | +2.21% | 0.50 | 3.07% |
| 2026-03-02 | 3.90 | 3.97 | 3.60 | 3.62 | -4.23% | 0.91 | 5.45% |
| 2026-02-27 | 3.68 | 3.78 | 3.68 | 3.78 | +5.00% | 0.17 | 1.05% |
| 2026-02-26 | 3.48 | 3.60 | 3.48 | 3.60 | +4.96% | 0.33 | 2.14% |
| 2026-02-25 | 3.29 | 3.43 | 3.22 | 3.43 | +4.89% | 0.31 | 2.07% |
| 2026-02-24 | 3.33 | 3.41 | 3.22 | 3.27 | -0.61% | 0.36 | 2.48% |