*ST海钦 sh.600753
14.18
+0.57%
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 | 14.05 | 14.35 | 14.05 | 14.18 | +0.57% | 0.26 | 0.80% |
| 2026-05-21 | 14.23 | 14.64 | 14.10 | 14.10 | -2.29% | 0.63 | 1.90% |
| 2026-05-20 | 13.90 | 14.60 | 13.76 | 14.43 | +3.81% | 0.95 | 2.88% |
| 2026-05-19 | 13.60 | 13.96 | 13.54 | 13.90 | +1.24% | 0.43 | 1.36% |
| 2026-05-18 | 13.79 | 13.89 | 13.66 | 13.73 | -0.44% | 0.26 | 0.82% |
| 2026-05-15 | 13.92 | 13.92 | 13.73 | 13.79 | +0.07% | 0.23 | 0.73% |
| 2026-05-14 | 14.02 | 14.02 | 13.75 | 13.78 | -0.86% | 0.29 | 0.91% |
| 2026-05-13 | 14.02 | 14.13 | 13.78 | 13.90 | -0.07% | 0.37 | 1.14% |
| 2026-05-12 | 13.69 | 14.20 | 13.52 | 13.91 | +2.58% | 0.54 | 1.70% |
| 2026-05-11 | 13.55 | 13.78 | 13.40 | 13.56 | -1.02% | 0.45 | 1.45% |
| 2026-05-08 | 13.93 | 14.03 | 13.51 | 13.70 | -0.07% | 0.57 | 1.81% |
| 2026-05-07 | 14.06 | 14.37 | 13.51 | 13.71 | +0.15% | 1.36 | 4.24% |
| 2026-05-06 | 13.18 | 13.69 | 13.05 | 13.69 | +4.98% | 0.83 | 2.68% |
| 2026-04-30 | 12.72 | 13.06 | 12.70 | 13.04 | +1.48% | 0.31 | 1.06% |
| 2026-04-29 | 13.30 | 13.31 | 12.56 | 12.85 | -2.06% | 0.60 | 2.03% |
| 2026-04-28 | 12.67 | 13.40 | 12.67 | 13.12 | +1.78% | 0.42 | 1.39% |
| 2026-04-27 | 12.60 | 13.28 | 12.60 | 12.89 | +0.86% | 0.43 | 1.46% |
| 2026-04-24 | 12.30 | 12.88 | 12.20 | 12.78 | +3.90% | 0.41 | 1.42% |
| 2026-04-23 | 12.46 | 12.65 | 12.30 | 12.30 | -3.00% | 0.31 | 1.08% |
| 2026-04-22 | 12.76 | 12.80 | 12.50 | 12.68 | 0.00% | 0.27 | 0.92% |