*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.32 | 12.86 | 12.22 | 12.68 | +2.76% | 0.56 | 1.93% |
| 2026-04-20 | 12.47 | 12.49 | 12.10 | 12.34 | +0.16% | 0.23 | 0.81% |
| 2026-04-17 | 12.02 | 12.39 | 11.92 | 12.32 | +2.24% | 0.26 | 0.93% |
| 2026-04-16 | 12.06 | 12.12 | 12.00 | 12.05 | -0.08% | 0.24 | 0.88% |
| 2026-04-15 | 12.17 | 12.17 | 12.01 | 12.06 | -0.49% | 0.22 | 0.79% |
| 2026-04-14 | 12.39 | 12.50 | 12.00 | 12.12 | -2.18% | 0.48 | 1.71% |
| 2026-04-13 | 12.50 | 12.83 | 12.19 | 12.39 | -0.48% | 0.73 | 2.53% |
| 2026-04-10 | 12.16 | 12.54 | 12.00 | 12.45 | +4.18% | 0.56 | 1.96% |
| 2026-04-09 | 11.95 | 12.06 | 11.85 | 11.95 | +0.42% | 0.20 | 0.72% |
| 2026-04-08 | 11.75 | 11.96 | 11.56 | 11.90 | +2.15% | 0.27 | 1.01% |
| 2026-04-07 | 11.61 | 11.90 | 11.53 | 11.65 | -0.26% | 0.20 | 0.74% |
| 2026-04-03 | 12.19 | 12.34 | 11.64 | 11.68 | -4.65% | 0.74 | 2.70% |
| 2026-04-02 | 12.16 | 12.63 | 12.02 | 12.25 | +0.82% | 0.64 | 2.26% |
| 2026-04-01 | 12.02 | 12.27 | 11.82 | 12.15 | +1.25% | 0.41 | 1.47% |
| 2026-03-31 | 12.10 | 12.47 | 11.90 | 12.00 | -1.32% | 0.43 | 1.51% |
| 2026-03-30 | 11.85 | 12.32 | 11.85 | 12.16 | +2.36% | 0.39 | 1.41% |
| 2026-03-27 | 12.15 | 12.20 | 11.75 | 11.88 | -2.06% | 0.47 | 1.70% |
| 2026-03-26 | 11.71 | 12.28 | 11.71 | 12.13 | +2.54% | 0.44 | 1.59% |
| 2026-03-25 | 12.09 | 12.50 | 11.67 | 11.83 | -2.07% | 0.54 | 1.97% |
| 2026-03-24 | 11.66 | 12.11 | 11.62 | 12.08 | +3.78% | 0.37 | 1.35% |