*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.13 | 2.25 | 2.13 | 2.19 | +2.82% | 4.21 | 4.93% |
| 2025-10-21 | 2.08 | 2.14 | 2.08 | 2.13 | +1.91% | 2.15 | 2.61% |
| 2025-10-20 | 2.09 | 2.11 | 2.08 | 2.09 | 0.00% | 1.07 | 1.31% |
| 2025-10-17 | 2.11 | 2.13 | 2.08 | 2.09 | -0.95% | 1.46 | 1.78% |
| 2025-10-16 | 2.13 | 2.14 | 2.10 | 2.11 | -1.40% | 1.61 | 1.95% |
| 2025-10-15 | 2.13 | 2.15 | 2.11 | 2.14 | +0.47% | 1.53 | 1.85% |
| 2025-10-14 | 2.12 | 2.17 | 2.12 | 2.13 | 0.00% | 2.08 | 2.50% |
| 2025-10-13 | 2.10 | 2.14 | 2.07 | 2.13 | -0.47% | 1.45 | 1.76% |
| 2025-10-10 | 2.12 | 2.18 | 2.12 | 2.14 | +0.47% | 2.17 | 2.59% |
| 2025-10-09 | 2.15 | 2.16 | 2.11 | 2.13 | -0.93% | 1.52 | 1.84% |
| 2025-09-30 | 2.13 | 2.16 | 2.12 | 2.15 | +0.47% | 1.66 | 1.99% |
| 2025-09-29 | 2.13 | 2.14 | 2.09 | 2.14 | +1.42% | 1.62 | 1.97% |
| 2025-09-26 | 2.12 | 2.15 | 2.11 | 2.11 | -0.47% | 1.76 | 2.13% |
| 2025-09-25 | 2.14 | 2.16 | 2.12 | 2.12 | -1.40% | 1.99 | 2.40% |
| 2025-09-24 | 2.10 | 2.20 | 2.08 | 2.15 | +0.94% | 2.77 | 3.31% |
| 2025-09-23 | 2.22 | 2.23 | 2.08 | 2.13 | -4.91% | 4.60 | 5.53% |
| 2025-09-22 | 2.27 | 2.28 | 2.20 | 2.24 | -2.61% | 3.18 | 3.66% |
| 2025-09-19 | 2.39 | 2.41 | 2.24 | 2.30 | -2.95% | 5.16 | 5.78% |
| 2025-09-18 | 2.46 | 2.57 | 2.34 | 2.37 | -3.27% | 7.79 | 8.19% |
| 2025-09-17 | 2.49 | 2.49 | 2.41 | 2.45 | -1.21% | 6.19 | 6.49% |