申华控股 sh.600653
1.71
+1.18%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.69 | 1.73 | 1.69 | 1.71 | +1.18% | 0.30 | 0.90% |
| 2026-05-21 | 1.73 | 1.77 | 1.69 | 1.69 | -2.31% | 0.41 | 1.22% |
| 2026-05-20 | 1.78 | 1.78 | 1.72 | 1.73 | -2.81% | 0.28 | 0.82% |
| 2026-05-19 | 1.76 | 1.79 | 1.75 | 1.78 | +1.14% | 0.26 | 0.75% |
| 2026-05-18 | 1.73 | 1.77 | 1.72 | 1.76 | +1.15% | 0.33 | 0.96% |
| 2026-05-15 | 1.75 | 1.77 | 1.73 | 1.74 | -0.57% | 0.28 | 0.84% |
| 2026-05-14 | 1.79 | 1.80 | 1.74 | 1.75 | -2.23% | 0.37 | 1.08% |
| 2026-05-13 | 1.79 | 1.80 | 1.77 | 1.79 | 0.00% | 0.35 | 1.01% |
| 2026-05-12 | 1.83 | 1.83 | 1.78 | 1.79 | -2.19% | 0.43 | 1.21% |
| 2026-05-11 | 1.84 | 1.84 | 1.81 | 1.83 | -0.54% | 0.43 | 1.20% |
| 2026-05-08 | 1.82 | 1.85 | 1.81 | 1.84 | +1.10% | 0.43 | 1.20% |
| 2026-05-07 | 1.84 | 1.86 | 1.82 | 1.82 | -0.55% | 0.41 | 1.14% |
| 2026-05-06 | 1.84 | 1.87 | 1.82 | 1.83 | -0.54% | 0.58 | 1.61% |
| 2026-04-30 | 1.84 | 1.88 | 1.81 | 1.84 | +0.55% | 0.59 | 1.63% |
| 2026-04-29 | 1.77 | 1.84 | 1.76 | 1.83 | +3.39% | 0.74 | 2.11% |
| 2026-04-28 | 1.79 | 1.79 | 1.74 | 1.77 | -1.12% | 0.44 | 1.29% |
| 2026-04-27 | 1.71 | 1.80 | 1.71 | 1.79 | +4.07% | 0.63 | 1.83% |
| 2026-04-24 | 1.72 | 1.73 | 1.71 | 1.72 | -0.58% | 0.22 | 0.65% |
| 2026-04-23 | 1.73 | 1.75 | 1.72 | 1.73 | 0.00% | 0.27 | 0.80% |
| 2026-04-22 | 1.74 | 1.74 | 1.72 | 1.73 | -0.57% | 0.19 | 0.56% |