*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.56 | 8.63 | 8.50 | 8.61 | +0.12% | 0.22 | 1.11% |
| 2026-02-12 | 8.54 | 8.80 | 8.53 | 8.60 | +0.70% | 0.43 | 2.15% |
| 2026-02-11 | 8.65 | 8.66 | 8.51 | 8.54 | -0.47% | 0.24 | 1.19% |
| 2026-02-10 | 8.68 | 8.71 | 8.54 | 8.58 | -1.15% | 0.19 | 0.98% |
| 2026-02-09 | 8.68 | 8.75 | 8.60 | 8.68 | +0.81% | 0.27 | 1.37% |
| 2026-02-06 | 8.45 | 8.77 | 8.45 | 8.61 | +0.47% | 0.49 | 2.45% |
| 2026-02-05 | 8.65 | 8.81 | 8.55 | 8.57 | -0.12% | 0.41 | 2.03% |
| 2026-02-04 | 8.63 | 8.79 | 8.55 | 8.58 | -0.92% | 0.20 | 1.01% |
| 2026-02-03 | 8.58 | 8.69 | 8.50 | 8.66 | +1.52% | 0.21 | 1.07% |
| 2026-02-02 | 8.86 | 9.00 | 8.45 | 8.53 | -3.72% | 0.40 | 1.99% |
| 2026-01-30 | 8.90 | 9.16 | 8.71 | 8.86 | +1.26% | 0.77 | 3.73% |
| 2026-01-29 | 8.66 | 8.75 | 8.58 | 8.75 | +1.04% | 0.34 | 1.72% |
| 2026-01-28 | 8.77 | 8.78 | 8.58 | 8.66 | -1.03% | 0.40 | 2.02% |
| 2026-01-27 | 8.43 | 8.78 | 8.38 | 8.75 | +3.80% | 0.58 | 2.91% |
| 2026-01-26 | 8.33 | 8.44 | 8.22 | 8.43 | +0.60% | 0.27 | 1.43% |
| 2026-01-23 | 8.34 | 8.39 | 8.29 | 8.38 | +0.12% | 0.15 | 0.78% |
| 2026-01-22 | 8.27 | 8.41 | 8.25 | 8.37 | +1.09% | 0.20 | 1.03% |
| 2026-01-21 | 8.47 | 8.47 | 8.20 | 8.28 | -2.36% | 0.30 | 1.58% |
| 2026-01-20 | 8.20 | 8.55 | 8.20 | 8.48 | +3.04% | 0.39 | 2.02% |
| 2026-01-19 | 8.08 | 8.25 | 8.06 | 8.23 | +1.73% | 0.22 | 1.15% |