*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.34 | 5.45 | 5.11 | 5.11 | -5.02% | 0.76 | 3.32% |
| 2025-10-21 | 5.75 | 5.84 | 5.32 | 5.38 | -3.58% | 1.14 | 4.66% |
| 2025-10-20 | 5.58 | 5.58 | 5.31 | 5.58 | +5.08% | 0.67 | 2.77% |
| 2025-10-17 | 5.31 | 5.31 | 5.31 | 5.31 | nan% | nan | nan% |
| 2025-10-16 | 5.31 | 5.31 | 5.31 | 5.31 | nan% | nan | nan% |
| 2025-10-15 | 5.31 | 5.31 | 5.31 | 5.31 | nan% | nan | nan% |
| 2025-10-14 | 5.31 | 5.31 | 5.31 | 5.31 | nan% | nan | nan% |
| 2025-10-13 | 5.31 | 5.31 | 5.31 | 5.31 | nan% | nan | nan% |
| 2025-10-10 | 5.40 | 5.40 | 5.31 | 5.31 | -5.01% | 0.32 | 1.37% |
| 2025-10-09 | 5.76 | 5.91 | 5.43 | 5.59 | -2.27% | 0.95 | 3.89% |
| 2025-09-30 | 5.78 | 5.78 | 5.67 | 5.72 | -1.04% | 0.35 | 1.39% |
| 2025-09-29 | 5.90 | 5.90 | 5.69 | 5.78 | -0.17% | 0.46 | 1.83% |
| 2025-09-26 | 5.72 | 5.99 | 5.72 | 5.79 | +1.22% | 0.69 | 2.69% |
| 2025-09-25 | 5.59 | 5.76 | 5.45 | 5.72 | +2.33% | 0.69 | 2.76% |
| 2025-09-24 | 5.54 | 5.66 | 5.34 | 5.59 | +1.08% | 0.49 | 2.05% |
| 2025-09-23 | 5.64 | 5.73 | 5.46 | 5.53 | -1.78% | 0.49 | 2.02% |
| 2025-09-22 | 5.50 | 5.74 | 5.50 | 5.63 | +2.18% | 0.53 | 2.12% |
| 2025-09-19 | 5.48 | 5.63 | 5.38 | 5.51 | -0.18% | 0.45 | 1.85% |
| 2025-09-18 | 5.61 | 5.67 | 5.50 | 5.52 | -4.00% | 0.74 | 3.04% |
| 2025-09-17 | 5.60 | 5.79 | 5.55 | 5.75 | +4.36% | 0.96 | 3.83% |