*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.23 | 3.38 | 3.14 | 3.29 | -0.60% | 0.62 | 4.39% |
| 2026-02-12 | 3.44 | 3.46 | 3.31 | 3.31 | -4.89% | 0.46 | 3.10% |
| 2026-02-11 | 3.64 | 3.66 | 3.48 | 3.48 | -4.92% | 0.50 | 3.22% |
| 2026-02-10 | 3.84 | 3.93 | 3.58 | 3.66 | -2.14% | 0.87 | 5.21% |
| 2026-02-09 | 3.58 | 3.74 | 3.56 | 3.74 | +5.06% | 0.27 | 1.71% |
| 2026-02-06 | 3.30 | 3.62 | 3.30 | 3.56 | +2.89% | 1.22 | 7.99% |
| 2026-02-05 | 3.46 | 3.46 | 3.46 | 3.46 | -4.95% | 0.18 | 1.19% |
| 2026-02-04 | 3.64 | 3.64 | 3.64 | 3.64 | -4.96% | 0.02 | 0.10% |
| 2026-02-03 | 3.83 | 3.83 | 3.83 | 3.83 | -4.96% | 0.02 | 0.11% |
| 2026-02-02 | 4.03 | 4.03 | 4.03 | 4.03 | -4.95% | 0.03 | 0.14% |
| 2026-01-30 | 4.24 | 4.24 | 4.24 | 4.24 | -4.93% | 0.06 | 0.31% |
| 2026-01-29 | 4.57 | 4.57 | 4.41 | 4.46 | -2.41% | 0.32 | 1.64% |
| 2026-01-28 | 4.62 | 4.67 | 4.50 | 4.57 | -1.51% | 0.37 | 1.86% |
| 2026-01-27 | 4.67 | 4.67 | 4.57 | 4.64 | -0.43% | 0.19 | 0.95% |
| 2026-01-26 | 4.70 | 4.70 | 4.60 | 4.66 | -1.27% | 0.24 | 1.17% |
| 2026-01-23 | 4.72 | 4.74 | 4.64 | 4.72 | 0.00% | 0.18 | 0.87% |
| 2026-01-22 | 4.70 | 4.76 | 4.60 | 4.72 | +0.64% | 0.24 | 1.18% |
| 2026-01-21 | 4.74 | 4.78 | 4.64 | 4.69 | -1.68% | 0.40 | 1.94% |
| 2026-01-20 | 4.88 | 4.88 | 4.73 | 4.77 | -2.25% | 0.27 | 1.29% |
| 2026-01-19 | 4.86 | 4.98 | 4.82 | 4.88 | +0.21% | 0.19 | 0.90% |