*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.15 | 8.16 | 8.07 | 8.09 | -0.49% | 0.13 | 0.71% |
| 2026-01-15 | 8.14 | 8.17 | 8.10 | 8.13 | -0.37% | 0.10 | 0.55% |
| 2026-01-14 | 8.06 | 8.25 | 8.03 | 8.16 | +0.87% | 0.28 | 1.50% |
| 2026-01-13 | 8.10 | 8.22 | 8.01 | 8.09 | +0.25% | 0.18 | 0.97% |
| 2026-01-12 | 8.30 | 8.30 | 8.06 | 8.07 | -2.30% | 0.40 | 2.15% |
| 2026-01-09 | 8.39 | 8.43 | 8.21 | 8.26 | -1.20% | 0.17 | 0.91% |
| 2026-01-08 | 8.14 | 8.40 | 8.14 | 8.36 | +1.83% | 0.14 | 0.73% |
| 2026-01-07 | 8.34 | 8.34 | 8.15 | 8.21 | -1.08% | 0.23 | 1.23% |
| 2026-01-06 | 8.40 | 8.48 | 8.25 | 8.30 | -1.54% | 0.29 | 1.53% |
| 2026-01-05 | 8.49 | 8.63 | 8.37 | 8.43 | -0.71% | 0.23 | 1.19% |
| 2025-12-31 | 8.34 | 8.60 | 8.33 | 8.49 | +1.68% | 0.26 | 1.34% |
| 2025-12-30 | 8.08 | 8.45 | 8.02 | 8.35 | +3.34% | 0.28 | 1.47% |
| 2025-12-29 | 8.07 | 8.16 | 8.06 | 8.08 | +0.12% | 0.09 | 0.49% |
| 2025-12-26 | 8.15 | 8.15 | 8.01 | 8.07 | -0.37% | 0.17 | 0.91% |
| 2025-12-25 | 8.11 | 8.15 | 8.08 | 8.10 | -0.12% | 0.13 | 0.68% |
| 2025-12-24 | 7.98 | 8.11 | 7.97 | 8.11 | +1.63% | 0.14 | 0.75% |
| 2025-12-23 | 7.98 | 8.06 | 7.94 | 7.98 | -0.50% | 0.08 | 0.46% |
| 2025-12-22 | 8.01 | 8.04 | 7.95 | 8.02 | +0.25% | 0.09 | 0.47% |
| 2025-12-19 | 7.86 | 8.02 | 7.82 | 8.00 | +1.91% | 0.12 | 0.68% |
| 2025-12-18 | 7.81 | 7.92 | 7.76 | 7.85 | +0.13% | 0.10 | 0.55% |