*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.11 | 3.64 | 3.01 | 3.44 | +3.93% | 37.94 | 28.87% |
| 2025-11-18 | 3.16 | 3.31 | 2.72 | 3.31 | +9.97% | 34.66 | 28.89% |
| 2025-11-17 | 3.01 | 3.01 | 3.01 | 3.01 | +9.85% | 1.88 | 1.61% |
| 2025-11-14 | 2.74 | 2.74 | 2.74 | 2.74 | +10.04% | 1.62 | 1.52% |
| 2025-11-13 | 2.24 | 2.49 | 2.21 | 2.49 | +10.18% | 7.98 | 8.42% |
| 2025-11-12 | 2.27 | 2.33 | 2.23 | 2.26 | -0.88% | 3.62 | 4.10% |
| 2025-11-11 | 2.22 | 2.33 | 2.21 | 2.28 | +2.24% | 4.87 | 5.54% |
| 2025-11-10 | 2.16 | 2.24 | 2.15 | 2.23 | +2.77% | 3.23 | 3.77% |
| 2025-11-07 | 2.15 | 2.18 | 2.14 | 2.17 | +0.46% | 2.03 | 2.41% |
| 2025-11-06 | 2.20 | 2.22 | 2.14 | 2.16 | -1.82% | 3.15 | 3.75% |
| 2025-11-05 | 2.18 | 2.26 | 2.16 | 2.20 | -1.35% | 5.40 | 6.28% |
| 2025-11-04 | 2.14 | 2.37 | 2.11 | 2.23 | +3.72% | 8.21 | 9.41% |
| 2025-11-03 | 2.12 | 2.15 | 2.11 | 2.15 | +1.42% | 1.34 | 1.62% |
| 2025-10-31 | 2.12 | 2.15 | 2.11 | 2.12 | -0.47% | 1.84 | 2.23% |
| 2025-10-30 | 2.18 | 2.20 | 2.13 | 2.13 | -3.18% | 2.05 | 2.45% |
| 2025-10-29 | 2.13 | 2.27 | 2.12 | 2.20 | +2.80% | 4.11 | 4.82% |
| 2025-10-28 | 2.10 | 2.15 | 2.10 | 2.14 | +1.42% | 1.83 | 2.20% |
| 2025-10-27 | 2.12 | 2.13 | 2.10 | 2.11 | 0.00% | 1.49 | 1.81% |
| 2025-10-24 | 2.13 | 2.16 | 2.10 | 2.11 | -1.40% | 1.97 | 2.39% |
| 2025-10-23 | 2.17 | 2.19 | 2.12 | 2.14 | -2.28% | 2.13 | 2.54% |