*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.68 | 5.70 | 5.42 | 5.51 | -3.50% | 0.99 | 4.08% |
| 2025-09-15 | 5.46 | 5.71 | 5.46 | 5.71 | +4.96% | 1.12 | 4.55% |
| 2025-09-12 | 5.18 | 5.44 | 5.15 | 5.44 | +5.02% | 0.77 | 3.25% |
| 2025-09-11 | 5.24 | 5.36 | 5.00 | 5.18 | -0.38% | 0.66 | 2.90% |
| 2025-09-10 | 4.94 | 5.23 | 4.94 | 5.20 | +4.00% | 0.56 | 2.47% |
| 2025-09-09 | 4.83 | 5.03 | 4.81 | 5.00 | +3.52% | 0.66 | 3.07% |
| 2025-09-08 | 4.56 | 4.85 | 4.56 | 4.83 | +4.55% | 0.57 | 2.73% |
| 2025-09-05 | 4.73 | 4.82 | 4.57 | 4.62 | -2.33% | 0.52 | 2.53% |
| 2025-09-04 | 4.80 | 4.93 | 4.66 | 4.73 | -0.84% | 0.75 | 3.58% |
| 2025-09-03 | 4.51 | 4.77 | 4.51 | 4.77 | +5.07% | 0.66 | 3.22% |
| 2025-09-02 | 4.40 | 4.54 | 4.18 | 4.54 | +3.18% | 0.85 | 4.46% |
| 2025-09-01 | 4.65 | 4.68 | 4.40 | 4.40 | -4.97% | 0.71 | 3.62% |
| 2025-08-29 | 4.58 | 4.73 | 4.55 | 4.63 | +1.54% | 0.66 | 3.24% |
| 2025-08-28 | 4.70 | 4.80 | 4.53 | 4.56 | -4.40% | 1.16 | 5.77% |
| 2025-08-27 | 5.03 | 5.24 | 4.77 | 4.77 | -4.98% | 1.80 | 8.34% |
| 2025-08-26 | 4.80 | 5.02 | 4.71 | 5.02 | +5.02% | 0.77 | 3.53% |
| 2025-08-25 | 4.61 | 4.78 | 4.61 | 4.78 | +5.05% | 1.16 | 5.57% |
| 2025-08-22 | 4.53 | 4.73 | 4.47 | 4.55 | -1.09% | 1.63 | 8.10% |
| 2025-08-21 | 4.50 | 4.65 | 4.50 | 4.60 | +3.84% | 1.41 | 6.93% |
| 2025-08-20 | 4.37 | 4.50 | 4.10 | 4.43 | +2.55% | 1.74 | 9.30% |