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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 1.93 | 1.97 | 1.92 | 1.96 | +2.08% | 1.12 | 2.93% |
| 2025-08-18 | 1.90 | 1.94 | 1.89 | 1.92 | +1.59% | 0.87 | 2.31% |
| 2025-08-15 | 1.88 | 1.90 | 1.87 | 1.89 | +0.53% | 0.44 | 1.20% |
| 2025-08-14 | 1.93 | 1.94 | 1.88 | 1.88 | -2.59% | 0.78 | 2.11% |
| 2025-08-13 | 1.94 | 1.95 | 1.92 | 1.93 | 0.00% | 0.63 | 1.68% |
| 2025-08-12 | 1.93 | 1.95 | 1.92 | 1.93 | 0.00% | 0.52 | 1.39% |
| 2025-08-11 | 1.92 | 1.95 | 1.91 | 1.93 | +0.52% | 0.74 | 1.96% |
| 2025-08-08 | 1.92 | 1.93 | 1.90 | 1.92 | +0.52% | 0.45 | 1.21% |
| 2025-08-07 | 1.92 | 1.93 | 1.90 | 1.91 | -0.52% | 0.40 | 1.08% |
| 2025-08-06 | 1.92 | 1.93 | 1.89 | 1.92 | 0.00% | 0.47 | 1.25% |
| 2025-08-05 | 1.89 | 1.93 | 1.89 | 1.92 | +1.59% | 0.47 | 1.25% |
| 2025-08-04 | 1.88 | 1.90 | 1.87 | 1.89 | 0.00% | 0.38 | 1.04% |
| 2025-08-01 | 1.90 | 1.91 | 1.87 | 1.89 | 0.00% | 0.50 | 1.37% |
| 2025-07-31 | 1.93 | 1.94 | 1.88 | 1.89 | -2.58% | 0.65 | 1.74% |
| 2025-07-30 | 1.93 | 1.94 | 1.91 | 1.94 | +0.52% | 0.41 | 1.09% |
| 2025-07-29 | 1.95 | 1.96 | 1.91 | 1.93 | -0.52% | 0.56 | 1.50% |
| 2025-07-28 | 1.97 | 1.98 | 1.93 | 1.94 | -1.52% | 0.62 | 1.63% |
| 2025-07-25 | 1.98 | 2.01 | 1.96 | 1.97 | -0.51% | 0.58 | 1.52% |
| 2025-07-24 | 1.95 | 1.99 | 1.94 | 1.98 | +1.54% | 0.67 | 1.75% |
| 2025-07-23 | 1.98 | 1.99 | 1.94 | 1.95 | -1.52% | 0.64 | 1.66% |