*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.30 | 7.32 | 7.14 | 7.26 | -0.41% | 0.12 | 0.75% |
| 2025-07-21 | 7.48 | 7.50 | 7.25 | 7.29 | -2.54% | 0.17 | 0.98% |
| 2025-07-18 | 7.15 | 7.52 | 7.15 | 7.48 | +3.74% | 0.21 | 1.21% |
| 2025-07-17 | 7.33 | 7.35 | 7.16 | 7.21 | -1.23% | 0.13 | 0.76% |
| 2025-07-16 | 7.00 | 7.34 | 6.96 | 7.30 | +4.29% | 0.32 | 1.92% |
| 2025-07-15 | 7.00 | 7.18 | 6.90 | 7.00 | +1.74% | 0.24 | 1.45% |
| 2025-07-14 | 6.90 | 7.01 | 6.78 | 6.88 | +0.58% | 0.08 | 0.49% |
| 2025-07-11 | 6.99 | 7.02 | 6.76 | 6.84 | -2.15% | 0.19 | 1.18% |
| 2025-07-10 | 7.09 | 7.16 | 6.95 | 6.99 | -1.41% | 0.15 | 0.93% |
| 2025-07-09 | 7.22 | 7.30 | 7.06 | 7.09 | -1.94% | 0.14 | 0.83% |
| 2025-07-08 | 7.01 | 7.25 | 6.96 | 7.23 | +3.14% | 0.17 | 1.05% |
| 2025-07-07 | 6.82 | 7.07 | 6.82 | 7.01 | +2.64% | 0.17 | 1.06% |
| 2025-07-04 | 6.76 | 6.90 | 6.68 | 6.83 | +1.34% | 0.11 | 0.72% |
| 2025-07-03 | 6.70 | 6.79 | 6.67 | 6.74 | -0.15% | 0.08 | 0.50% |
| 2025-07-02 | 6.80 | 6.84 | 6.67 | 6.75 | -0.44% | 0.07 | 0.46% |
| 2025-07-01 | 6.95 | 6.95 | 6.66 | 6.78 | -1.60% | 0.19 | 1.22% |
| 2025-06-30 | 7.06 | 7.06 | 6.87 | 6.89 | -1.01% | 0.12 | 0.73% |
| 2025-06-27 | 6.80 | 7.02 | 6.80 | 6.96 | +2.20% | 0.15 | 0.93% |
| 2025-06-26 | 6.91 | 6.95 | 6.75 | 6.81 | +0.15% | 0.11 | 0.73% |
| 2025-06-25 | 6.96 | 7.05 | 6.76 | 6.80 | -2.58% | 0.18 | 1.13% |