*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.93 | 4.98 | 4.85 | 4.87 | -1.42% | 0.19 | 0.87% |
| 2026-01-15 | 4.85 | 4.95 | 4.81 | 4.94 | +1.65% | 0.20 | 0.92% |
| 2026-01-14 | 4.81 | 4.92 | 4.80 | 4.86 | -0.21% | 0.25 | 1.16% |
| 2026-01-13 | 4.92 | 4.97 | 4.86 | 4.87 | -1.22% | 0.23 | 1.05% |
| 2026-01-12 | 4.90 | 4.96 | 4.75 | 4.93 | +0.61% | 0.46 | 2.14% |
| 2026-01-09 | 5.09 | 5.09 | 4.88 | 4.90 | -3.16% | 0.46 | 2.12% |
| 2026-01-08 | 5.17 | 5.17 | 5.03 | 5.06 | -1.75% | 0.28 | 1.28% |
| 2026-01-07 | 5.31 | 5.31 | 5.13 | 5.15 | +0.98% | 0.39 | 1.69% |
| 2026-01-06 | 5.12 | 5.21 | 5.05 | 5.10 | -0.39% | 0.26 | 1.16% |
| 2026-01-05 | 5.31 | 5.36 | 5.09 | 5.12 | -3.40% | 0.36 | 1.58% |
| 2025-12-31 | 5.29 | 5.35 | 5.22 | 5.30 | +0.19% | 0.39 | 1.67% |
| 2025-12-30 | 5.01 | 5.30 | 5.01 | 5.29 | +4.55% | 0.60 | 2.65% |
| 2025-12-29 | 4.83 | 5.06 | 4.79 | 5.06 | +4.98% | 0.46 | 2.11% |
| 2025-12-26 | 4.86 | 4.89 | 4.81 | 4.82 | -0.21% | 0.16 | 0.74% |
| 2025-12-25 | 4.87 | 4.87 | 4.80 | 4.83 | -0.82% | 0.14 | 0.66% |
| 2025-12-24 | 4.89 | 4.89 | 4.77 | 4.87 | 0.00% | 0.22 | 1.05% |
| 2025-12-23 | 4.99 | 4.99 | 4.78 | 4.87 | -1.62% | 0.22 | 1.04% |
| 2025-12-22 | 4.98 | 5.06 | 4.91 | 4.95 | -0.20% | 0.23 | 1.05% |
| 2025-12-19 | 4.90 | 4.98 | 4.84 | 4.96 | +1.22% | 0.14 | 0.64% |
| 2025-12-18 | 5.00 | 5.00 | 4.85 | 4.90 | -1.21% | 0.18 | 0.82% |