*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.37 | 2.55 | 2.36 | 2.48 | +3.77% | 10.12 | 10.50% |
| 2025-09-15 | 2.41 | 2.51 | 2.32 | 2.39 | -1.65% | 11.10 | 11.93% |
| 2025-09-12 | 2.21 | 2.43 | 2.21 | 2.43 | +9.95% | 8.92 | 9.57% |
| 2025-09-11 | 2.18 | 2.21 | 2.15 | 2.21 | +0.91% | 2.03 | 2.39% |
| 2025-09-10 | 2.19 | 2.22 | 2.18 | 2.19 | 0.00% | 1.75 | 2.05% |
| 2025-09-09 | 2.17 | 2.21 | 2.16 | 2.19 | +0.92% | 2.56 | 3.00% |
| 2025-09-08 | 2.15 | 2.20 | 2.15 | 2.17 | +0.93% | 1.35 | 1.59% |
| 2025-09-05 | 2.14 | 2.16 | 2.13 | 2.15 | 0.00% | 0.99 | 1.19% |
| 2025-09-04 | 2.15 | 2.16 | 2.13 | 2.15 | 0.00% | 1.28 | 1.53% |
| 2025-09-03 | 2.18 | 2.20 | 2.15 | 2.15 | -1.38% | 1.53 | 1.81% |
| 2025-09-02 | 2.18 | 2.22 | 2.16 | 2.18 | -0.46% | 1.96 | 2.30% |
| 2025-09-01 | 2.17 | 2.21 | 2.15 | 2.19 | +0.46% | 1.73 | 2.04% |
| 2025-08-29 | 2.19 | 2.22 | 2.17 | 2.18 | -0.46% | 1.53 | 1.80% |
| 2025-08-28 | 2.18 | 2.20 | 2.15 | 2.19 | +0.46% | 2.03 | 2.39% |
| 2025-08-27 | 2.24 | 2.25 | 2.18 | 2.18 | -3.11% | 3.47 | 4.04% |
| 2025-08-26 | 2.26 | 2.27 | 2.22 | 2.25 | -2.17% | 3.41 | 3.90% |
| 2025-08-25 | 2.21 | 2.35 | 2.21 | 2.30 | +3.60% | 6.65 | 7.46% |
| 2025-08-22 | 2.23 | 2.23 | 2.19 | 2.22 | -0.45% | 2.02 | 2.35% |
| 2025-08-21 | 2.25 | 2.27 | 2.22 | 2.23 | -0.89% | 2.18 | 2.50% |
| 2025-08-20 | 2.25 | 2.27 | 2.22 | 2.25 | -0.88% | 2.32 | 2.66% |