*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.34 | 1.35 | 1.32 | 1.32 | -2.22% | 0.96 | 1.86% |
| 2026-04-20 | 1.34 | 1.35 | 1.31 | 1.35 | +0.75% | 1.20 | 2.32% |
| 2026-04-17 | 1.35 | 1.36 | 1.33 | 1.34 | -2.19% | 1.24 | 2.37% |
| 2026-04-16 | 1.38 | 1.39 | 1.33 | 1.37 | -2.14% | 2.05 | 3.89% |
| 2026-04-15 | 1.38 | 1.51 | 1.37 | 1.40 | +2.19% | 3.86 | 6.89% |
| 2026-04-14 | 1.34 | 1.43 | 1.34 | 1.37 | +2.24% | 2.41 | 4.51% |
| 2026-04-13 | 1.32 | 1.35 | 1.31 | 1.34 | +0.75% | 1.25 | 2.41% |
| 2026-04-10 | 1.34 | 1.36 | 1.32 | 1.33 | 0.00% | 1.21 | 2.31% |
| 2026-04-09 | 1.36 | 1.39 | 1.32 | 1.33 | -2.92% | 1.70 | 3.26% |
| 2026-04-08 | 1.34 | 1.38 | 1.33 | 1.37 | +3.79% | 1.81 | 3.44% |
| 2026-04-07 | 1.35 | 1.36 | 1.30 | 1.32 | -5.04% | 1.66 | 3.22% |
| 2026-04-03 | 1.31 | 1.45 | 1.25 | 1.39 | +5.30% | 2.88 | 5.56% |
| 2026-04-02 | 1.39 | 1.39 | 1.31 | 1.32 | -5.04% | 1.78 | 3.42% |
| 2026-04-01 | 1.41 | 1.42 | 1.38 | 1.39 | 0.00% | 1.12 | 2.06% |
| 2026-03-31 | 1.40 | 1.43 | 1.38 | 1.39 | -1.42% | 1.18 | 2.16% |
| 2026-03-30 | 1.41 | 1.43 | 1.39 | 1.41 | -2.08% | 1.30 | 2.37% |
| 2026-03-27 | 1.40 | 1.44 | 1.40 | 1.44 | +0.70% | 0.76 | 1.38% |
| 2026-03-26 | 1.46 | 1.48 | 1.42 | 1.43 | -2.72% | 1.09 | 1.93% |
| 2026-03-25 | 1.44 | 1.48 | 1.43 | 1.47 | +1.38% | 1.42 | 2.49% |
| 2026-03-24 | 1.45 | 1.45 | 1.37 | 1.45 | +2.11% | 1.79 | 3.25% |