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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.11 | 2.12 | 2.04 | 2.06 | -2.83% | 1.11 | 2.75% |
| 2025-11-18 | 2.20 | 2.21 | 2.08 | 2.12 | -4.07% | 1.56 | 3.78% |
| 2025-11-17 | 2.19 | 2.22 | 2.18 | 2.21 | +0.45% | 0.81 | 1.90% |
| 2025-11-14 | 2.16 | 2.21 | 2.15 | 2.20 | +1.85% | 1.16 | 2.70% |
| 2025-11-13 | 2.13 | 2.17 | 2.11 | 2.16 | +1.41% | 1.06 | 2.53% |
| 2025-11-12 | 2.15 | 2.17 | 2.11 | 2.13 | -0.93% | 0.71 | 1.72% |
| 2025-11-11 | 2.13 | 2.15 | 2.12 | 2.15 | +0.94% | 0.73 | 1.76% |
| 2025-11-10 | 2.10 | 2.14 | 2.08 | 2.13 | +1.43% | 0.80 | 1.93% |
| 2025-11-07 | 2.12 | 2.14 | 2.09 | 2.10 | -0.94% | 0.77 | 1.89% |
| 2025-11-06 | 2.15 | 2.16 | 2.10 | 2.12 | -0.93% | 0.82 | 2.00% |
| 2025-11-05 | 2.08 | 2.16 | 2.07 | 2.14 | +2.39% | 1.43 | 3.44% |
| 2025-11-04 | 2.10 | 2.10 | 2.07 | 2.09 | -0.48% | 0.59 | 1.45% |
| 2025-11-03 | 2.05 | 2.10 | 2.05 | 2.10 | +2.44% | 0.90 | 2.23% |
| 2025-10-31 | 2.04 | 2.07 | 2.03 | 2.05 | +0.49% | 0.64 | 1.60% |
| 2025-10-30 | 2.07 | 2.08 | 2.03 | 2.04 | -1.92% | 0.64 | 1.60% |
| 2025-10-29 | 2.08 | 2.08 | 2.04 | 2.08 | 0.00% | 0.60 | 1.49% |
| 2025-10-28 | 2.09 | 2.11 | 2.07 | 2.08 | -0.48% | 0.51 | 1.27% |
| 2025-10-27 | 2.11 | 2.11 | 2.07 | 2.09 | -0.48% | 0.80 | 1.96% |
| 2025-10-24 | 2.15 | 2.18 | 2.09 | 2.10 | -2.33% | 0.98 | 2.38% |
| 2025-10-23 | 2.13 | 2.16 | 2.10 | 2.15 | +0.94% | 0.91 | 2.18% |