*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.59 | 11.82 | 11.15 | 11.64 | -0.51% | 0.37 | 1.39% |
| 2026-03-20 | 11.99 | 12.06 | 11.59 | 11.70 | -1.68% | 0.56 | 2.05% |
| 2026-03-19 | 12.50 | 12.50 | 11.76 | 11.90 | -3.80% | 0.66 | 2.39% |
| 2026-03-18 | 12.06 | 12.57 | 11.92 | 12.37 | +1.89% | 0.75 | 2.66% |
| 2026-03-17 | 12.77 | 13.42 | 12.14 | 12.14 | -5.01% | 1.62 | 5.52% |
| 2026-03-16 | 12.62 | 12.93 | 12.30 | 12.78 | +1.19% | 0.82 | 2.84% |
| 2026-03-13 | 12.38 | 12.82 | 12.08 | 12.63 | +2.68% | 1.22 | 4.27% |
| 2026-03-12 | 12.53 | 12.53 | 12.06 | 12.30 | +3.10% | 2.11 | 7.38% |
| 2026-03-11 | 11.93 | 11.93 | 11.93 | 11.93 | +5.02% | 0.06 | 0.21% |
| 2026-03-10 | 11.02 | 11.36 | 11.02 | 11.36 | +4.99% | 0.34 | 1.32% |
| 2026-03-09 | 10.42 | 10.82 | 10.22 | 10.82 | +5.05% | 0.71 | 2.90% |
| 2026-03-06 | 10.01 | 10.37 | 10.01 | 10.30 | -1.06% | 0.54 | 2.30% |
| 2026-03-05 | 10.28 | 10.63 | 10.28 | 10.41 | +2.87% | 0.92 | 3.82% |
| 2026-03-04 | 10.12 | 10.60 | 9.88 | 10.12 | -1.94% | 0.74 | 3.14% |
| 2026-03-03 | 10.32 | 11.08 | 10.32 | 10.32 | -4.97% | 1.49 | 6.08% |
| 2026-03-02 | 10.98 | 10.98 | 10.31 | 10.86 | +3.82% | 2.05 | 8.15% |
| 2026-02-27 | 10.11 | 10.46 | 9.67 | 10.46 | +5.02% | 1.55 | 6.59% |
| 2026-02-26 | 9.96 | 9.96 | 9.96 | 9.96 | +4.95% | 0.10 | 0.42% |
| 2026-02-25 | 9.20 | 9.49 | 9.20 | 9.49 | +4.98% | 0.49 | 2.25% |
| 2026-02-24 | 8.79 | 9.04 | 8.75 | 9.04 | +4.99% | 1.07 | 5.16% |