*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.00 | 6.18 | 6.00 | 6.18 | +4.92% | 0.10 | 0.74% |
| 2025-05-23 | 6.25 | 6.25 | 5.89 | 5.89 | -4.69% | 0.23 | 1.65% |
| 2025-05-22 | 6.21 | 6.38 | 6.18 | 6.18 | -3.13% | 0.14 | 0.98% |
| 2025-05-21 | 6.35 | 6.42 | 6.20 | 6.38 | +1.11% | 0.13 | 0.89% |
| 2025-05-20 | 6.16 | 6.45 | 6.10 | 6.31 | +2.44% | 0.21 | 1.47% |
| 2025-05-19 | 5.99 | 6.16 | 5.91 | 6.16 | +4.76% | 0.21 | 1.50% |
| 2025-05-16 | 6.02 | 6.05 | 5.85 | 5.88 | -2.49% | 0.20 | 1.47% |
| 2025-05-15 | 6.04 | 6.14 | 5.95 | 6.03 | +0.84% | 0.28 | 2.02% |
| 2025-05-14 | 6.20 | 6.23 | 5.84 | 5.98 | -2.13% | 0.63 | 4.58% |
| 2025-05-13 | 5.99 | 6.11 | 5.99 | 6.11 | +4.98% | 0.54 | 3.83% |
| 2025-05-12 | 5.69 | 5.82 | 5.45 | 5.82 | +5.05% | 0.48 | 3.63% |
| 2025-05-09 | 5.54 | 5.54 | 5.54 | 5.54 | +4.92% | 0.12 | 0.96% |
| 2025-05-08 | 5.13 | 5.38 | 5.13 | 5.28 | +2.92% | 0.44 | 3.66% |
| 2025-05-07 | 4.84 | 5.13 | 4.81 | 5.13 | +4.91% | 0.31 | 2.67% |
| 2025-05-06 | 4.44 | 4.89 | 4.44 | 4.89 | +4.94% | 0.61 | 5.59% |