*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.69 | 7.07 | 6.69 | 6.98 | +3.41% | 0.13 | 0.81% |
| 2025-06-23 | 6.77 | 6.95 | 6.70 | 6.75 | -2.17% | 0.12 | 0.76% |
| 2025-06-20 | 6.95 | 7.10 | 6.72 | 6.90 | -0.72% | 0.13 | 0.83% |
| 2025-06-19 | 6.99 | 7.05 | 6.90 | 6.95 | -1.28% | 0.16 | 1.03% |
| 2025-06-18 | 7.03 | 7.11 | 6.96 | 7.04 | +0.14% | 0.11 | 0.66% |
| 2025-06-17 | 7.16 | 7.25 | 7.01 | 7.03 | -2.09% | 0.17 | 1.06% |
| 2025-06-16 | 7.15 | 7.27 | 6.98 | 7.18 | -0.42% | 0.26 | 1.58% |
| 2025-06-13 | 7.35 | 7.41 | 7.20 | 7.21 | -1.64% | 0.16 | 0.98% |
| 2025-06-12 | 7.29 | 7.47 | 7.22 | 7.33 | +0.55% | 0.17 | 1.00% |
| 2025-06-11 | 7.09 | 7.32 | 7.09 | 7.29 | +0.83% | 0.21 | 1.29% |
| 2025-06-10 | 7.47 | 7.54 | 7.14 | 7.23 | -1.90% | 0.46 | 2.72% |
| 2025-06-09 | 7.46 | 7.47 | 7.26 | 7.37 | -0.14% | 0.49 | 2.87% |
| 2025-06-06 | 7.00 | 7.38 | 6.93 | 7.38 | +4.98% | 0.51 | 3.07% |
| 2025-06-05 | 7.10 | 7.19 | 6.93 | 7.03 | -2.50% | 0.54 | 3.32% |
| 2025-06-04 | 7.18 | 7.30 | 7.04 | 7.21 | +3.74% | 0.73 | 4.40% |
| 2025-06-03 | 6.74 | 6.95 | 6.70 | 6.95 | +4.98% | 0.44 | 2.77% |
| 2025-05-30 | 6.48 | 6.69 | 6.37 | 6.62 | -1.34% | 0.44 | 2.96% |
| 2025-05-29 | 6.98 | 7.15 | 6.60 | 6.71 | -1.47% | 0.73 | 4.63% |
| 2025-05-28 | 6.70 | 6.81 | 6.55 | 6.81 | +4.93% | 0.41 | 2.63% |
| 2025-05-27 | 6.49 | 6.49 | 6.20 | 6.49 | +5.02% | 0.24 | 1.61% |