*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.92 | 5.01 | 4.89 | 4.96 | +1.43% | 0.15 | 0.71% |
| 2025-12-16 | 5.02 | 5.02 | 4.85 | 4.89 | -2.78% | 0.22 | 1.01% |
| 2025-12-15 | 4.84 | 5.07 | 4.75 | 5.03 | +3.71% | 0.46 | 2.12% |
| 2025-12-12 | 4.94 | 4.94 | 4.80 | 4.85 | -2.02% | 0.25 | 1.16% |
| 2025-12-11 | 4.94 | 5.02 | 4.93 | 4.95 | -0.40% | 0.15 | 0.67% |
| 2025-12-10 | 5.06 | 5.06 | 4.93 | 4.97 | -1.78% | 0.22 | 1.00% |
| 2025-12-09 | 5.09 | 5.14 | 5.02 | 5.06 | -0.59% | 0.19 | 0.86% |
| 2025-12-08 | 5.06 | 5.14 | 4.98 | 5.09 | +1.19% | 0.18 | 0.82% |
| 2025-12-05 | 5.13 | 5.13 | 5.01 | 5.03 | -1.18% | 0.13 | 0.59% |
| 2025-12-04 | 5.17 | 5.19 | 5.07 | 5.09 | -1.74% | 0.19 | 0.83% |
| 2025-12-03 | 5.16 | 5.25 | 5.13 | 5.18 | -0.38% | 0.24 | 1.04% |
| 2025-12-02 | 5.29 | 5.31 | 5.17 | 5.20 | -2.07% | 0.26 | 1.13% |
| 2025-12-01 | 5.42 | 5.48 | 5.25 | 5.31 | -0.93% | 0.29 | 1.23% |
| 2025-11-28 | 5.28 | 5.50 | 5.28 | 5.36 | +2.29% | 0.51 | 2.16% |
| 2025-11-27 | 5.01 | 5.24 | 4.81 | 5.24 | +5.01% | 0.44 | 1.95% |
| 2025-11-26 | 5.05 | 5.07 | 4.94 | 4.99 | -1.58% | 0.18 | 0.84% |
| 2025-11-25 | 4.98 | 5.14 | 4.98 | 5.07 | +1.81% | 0.22 | 0.98% |
| 2025-11-24 | 4.85 | 5.00 | 4.79 | 4.98 | +4.18% | 0.22 | 1.02% |
| 2025-11-21 | 4.95 | 4.95 | 4.72 | 4.78 | -3.43% | 0.37 | 1.75% |
| 2025-11-20 | 5.03 | 5.07 | 4.95 | 4.95 | -1.59% | 0.22 | 0.99% |