*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.21 | 2.35 | 2.20 | 2.27 | +2.71% | 4.64 | 5.24% |
| 2025-08-18 | 2.20 | 2.22 | 2.18 | 2.21 | 0.00% | 2.14 | 2.50% |
| 2025-08-15 | 2.20 | 2.22 | 2.18 | 2.21 | -0.45% | 2.00 | 2.33% |
| 2025-08-14 | 2.17 | 2.28 | 2.16 | 2.22 | +2.30% | 3.56 | 4.12% |
| 2025-08-13 | 2.17 | 2.19 | 2.16 | 2.17 | 0.00% | 1.66 | 1.96% |
| 2025-08-12 | 2.18 | 2.20 | 2.16 | 2.17 | -0.46% | 1.27 | 1.50% |
| 2025-08-11 | 2.16 | 2.20 | 2.15 | 2.18 | 0.00% | 1.55 | 1.82% |
| 2025-08-08 | 2.20 | 2.20 | 2.17 | 2.18 | -0.91% | 1.07 | 1.26% |
| 2025-08-07 | 2.19 | 2.21 | 2.18 | 2.20 | 0.00% | 1.14 | 1.34% |
| 2025-08-06 | 2.20 | 2.21 | 2.17 | 2.20 | -0.45% | 1.32 | 1.54% |
| 2025-08-05 | 2.19 | 2.22 | 2.18 | 2.21 | +0.91% | 1.11 | 1.29% |
| 2025-08-04 | 2.16 | 2.19 | 2.15 | 2.19 | +0.46% | 1.00 | 1.19% |
| 2025-08-01 | 2.17 | 2.19 | 2.16 | 2.18 | +0.46% | 1.00 | 1.19% |
| 2025-07-31 | 2.22 | 2.23 | 2.17 | 2.17 | -2.69% | 2.15 | 2.52% |
| 2025-07-30 | 2.26 | 2.29 | 2.22 | 2.23 | -1.76% | 2.31 | 2.64% |
| 2025-07-29 | 2.25 | 2.27 | 2.22 | 2.27 | +0.44% | 2.29 | 2.62% |
| 2025-07-28 | 2.27 | 2.30 | 2.24 | 2.26 | -0.44% | 2.12 | 2.41% |
| 2025-07-25 | 2.32 | 2.33 | 2.26 | 2.27 | -2.16% | 2.83 | 3.19% |
| 2025-07-24 | 2.28 | 2.34 | 2.24 | 2.32 | +1.31% | 3.96 | 4.40% |
| 2025-07-23 | 2.27 | 2.38 | 2.26 | 2.29 | +0.88% | 4.91 | 5.45% |