*ST华幸 sh.600340
1.14
+3.64%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.08 | 1.15 | 1.08 | 1.14 | +3.64% | 0.86 | 1.97% |
| 2026-05-21 | 1.13 | 1.14 | 1.09 | 1.10 | -4.35% | 1.10 | 2.53% |
| 2026-05-20 | 1.13 | 1.17 | 1.11 | 1.15 | +3.60% | 1.84 | 4.15% |
| 2026-05-19 | 1.10 | 1.11 | 1.09 | 1.11 | +4.72% | 0.54 | 1.25% |
| 2026-05-18 | 1.07 | 1.08 | 1.04 | 1.06 | -2.75% | 1.18 | 2.86% |
| 2026-05-15 | 1.09 | 1.11 | 1.06 | 1.09 | -0.91% | 1.08 | 2.58% |
| 2026-05-14 | 1.14 | 1.15 | 1.10 | 1.10 | -5.17% | 1.42 | 3.27% |
| 2026-05-13 | 1.18 | 1.19 | 1.13 | 1.16 | +0.87% | 1.66 | 3.69% |
| 2026-05-12 | 1.10 | 1.15 | 1.07 | 1.15 | +3.60% | 2.02 | 4.71% |
| 2026-05-11 | 1.11 | 1.16 | 1.10 | 1.11 | +0.91% | 2.66 | 6.05% |
| 2026-05-08 | 1.10 | 1.10 | 1.10 | 1.10 | -5.17% | 1.16 | 2.70% |
| 2026-05-07 | 1.16 | 1.16 | 1.16 | 1.16 | -4.92% | 0.10 | 0.21% |
| 2026-05-06 | 1.22 | 1.22 | 1.22 | 1.22 | -4.69% | 0.11 | 0.22% |
| 2026-04-30 | 1.28 | 1.28 | 1.28 | 1.28 | nan% | nan | nan% |
| 2026-04-29 | 1.23 | 1.30 | 1.22 | 1.28 | +3.23% | 1.93 | 3.87% |
| 2026-04-28 | 1.22 | 1.30 | 1.22 | 1.24 | 0.00% | 1.23 | 2.50% |
| 2026-04-27 | 1.25 | 1.26 | 1.21 | 1.24 | -1.59% | 1.17 | 2.44% |
| 2026-04-24 | 1.28 | 1.29 | 1.26 | 1.26 | -3.08% | 0.71 | 1.44% |
| 2026-04-23 | 1.28 | 1.32 | 1.25 | 1.30 | +1.56% | 1.48 | 2.96% |
| 2026-04-22 | 1.31 | 1.32 | 1.27 | 1.28 | -3.03% | 1.33 | 2.65% |