*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.83 | 6.88 | 6.73 | 6.79 | -0.44% | 0.12 | 0.78% |
| 2025-08-18 | 6.80 | 6.97 | 6.77 | 6.82 | +0.15% | 0.29 | 1.84% |
| 2025-08-15 | 6.79 | 6.92 | 6.75 | 6.81 | +0.29% | 0.19 | 1.20% |
| 2025-08-14 | 6.78 | 6.81 | 6.73 | 6.79 | +0.30% | 0.09 | 0.61% |
| 2025-08-13 | 6.86 | 6.88 | 6.74 | 6.77 | -0.73% | 0.12 | 0.78% |
| 2025-08-12 | 7.02 | 7.02 | 6.80 | 6.82 | +0.15% | 0.13 | 0.84% |
| 2025-08-11 | 6.76 | 6.89 | 6.76 | 6.81 | +0.74% | 0.08 | 0.53% |
| 2025-08-08 | 6.99 | 7.02 | 6.76 | 6.76 | -2.87% | 0.13 | 0.85% |
| 2025-08-07 | 6.61 | 6.96 | 6.58 | 6.96 | +4.98% | 0.16 | 1.04% |
| 2025-08-06 | 6.66 | 6.73 | 6.58 | 6.63 | -0.45% | 0.10 | 0.68% |
| 2025-08-05 | 6.80 | 6.80 | 6.64 | 6.66 | -1.48% | 0.14 | 0.90% |
| 2025-08-04 | 6.67 | 6.82 | 6.58 | 6.76 | +1.35% | 0.10 | 0.65% |
| 2025-08-01 | 6.68 | 6.80 | 6.67 | 6.67 | -0.30% | 0.08 | 0.51% |
| 2025-07-31 | 6.82 | 6.83 | 6.68 | 6.69 | -1.76% | 0.13 | 0.86% |
| 2025-07-30 | 6.81 | 6.90 | 6.75 | 6.81 | +0.44% | 0.11 | 0.70% |
| 2025-07-29 | 6.90 | 6.93 | 6.76 | 6.78 | -1.74% | 0.13 | 0.85% |
| 2025-07-28 | 6.98 | 7.00 | 6.84 | 6.90 | -0.72% | 0.16 | 0.99% |
| 2025-07-25 | 7.06 | 7.12 | 6.91 | 6.95 | -1.42% | 0.16 | 0.97% |
| 2025-07-24 | 7.03 | 7.13 | 7.02 | 7.05 | -0.42% | 0.13 | 0.82% |
| 2025-07-23 | 7.28 | 7.28 | 7.04 | 7.08 | -2.48% | 0.15 | 0.93% |