*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.05 | 5.15 | 4.96 | 5.03 | +0.20% | 0.35 | 1.56% |
| 2025-11-18 | 5.04 | 5.08 | 4.96 | 5.02 | -1.18% | 0.30 | 1.39% |
| 2025-11-17 | 5.19 | 5.19 | 5.00 | 5.08 | -1.55% | 0.30 | 1.35% |
| 2025-11-14 | 5.22 | 5.22 | 5.16 | 5.16 | -1.34% | 0.26 | 1.13% |
| 2025-11-13 | 5.23 | 5.30 | 5.17 | 5.23 | 0.00% | 0.18 | 0.80% |
| 2025-11-12 | 5.25 | 5.31 | 5.16 | 5.23 | -0.38% | 0.22 | 0.98% |
| 2025-11-11 | 5.23 | 5.34 | 5.23 | 5.25 | -0.19% | 0.19 | 0.84% |
| 2025-11-10 | 5.30 | 5.34 | 5.21 | 5.26 | -0.94% | 0.15 | 0.66% |
| 2025-11-07 | 5.36 | 5.38 | 5.27 | 5.31 | -0.93% | 0.16 | 0.70% |
| 2025-11-06 | 5.32 | 5.40 | 5.24 | 5.36 | -0.19% | 0.21 | 0.90% |
| 2025-11-05 | 5.44 | 5.44 | 5.34 | 5.37 | -0.92% | 0.22 | 0.93% |
| 2025-11-04 | 5.42 | 5.53 | 5.36 | 5.42 | 0.00% | 0.36 | 1.49% |
| 2025-11-03 | 5.26 | 5.43 | 5.21 | 5.42 | +3.63% | 0.41 | 1.73% |
| 2025-10-31 | 5.10 | 5.26 | 5.04 | 5.23 | +3.16% | 0.32 | 1.41% |
| 2025-10-30 | 5.06 | 5.12 | 5.02 | 5.07 | -0.20% | 0.23 | 1.03% |
| 2025-10-29 | 5.20 | 5.20 | 5.02 | 5.08 | -2.31% | 0.24 | 1.08% |
| 2025-10-28 | 5.27 | 5.31 | 5.16 | 5.20 | -1.14% | 0.28 | 1.22% |
| 2025-10-27 | 5.20 | 5.29 | 4.93 | 5.26 | +3.14% | 0.49 | 2.19% |
| 2025-10-24 | 4.97 | 5.18 | 4.97 | 5.10 | +2.62% | 0.32 | 1.45% |
| 2025-10-23 | 5.10 | 5.16 | 4.85 | 4.97 | -2.74% | 0.66 | 3.04% |