*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.99 | 7.99 | 7.69 | 7.84 | -0.76% | 0.19 | 1.05% |
| 2025-12-16 | 7.90 | 8.04 | 7.84 | 7.90 | -0.75% | 0.17 | 0.95% |
| 2025-12-15 | 8.07 | 8.07 | 7.93 | 7.96 | -1.12% | 0.16 | 0.88% |
| 2025-12-12 | 7.97 | 8.11 | 7.97 | 8.05 | +0.62% | 0.17 | 0.91% |
| 2025-12-11 | 7.98 | 8.13 | 7.92 | 8.00 | +0.25% | 0.22 | 1.21% |
| 2025-12-10 | 7.98 | 8.07 | 7.87 | 7.98 | 0.00% | 0.17 | 0.92% |
| 2025-12-09 | 8.09 | 8.09 | 7.92 | 7.98 | -1.60% | 0.23 | 1.28% |
| 2025-12-08 | 8.29 | 8.33 | 8.03 | 8.11 | -1.70% | 0.22 | 1.16% |
| 2025-12-05 | 8.19 | 8.30 | 8.11 | 8.25 | +0.49% | 0.19 | 1.01% |
| 2025-12-04 | 8.27 | 8.27 | 8.07 | 8.21 | -0.73% | 0.21 | 1.11% |
| 2025-12-03 | 8.41 | 8.60 | 8.26 | 8.27 | -2.36% | 0.27 | 1.38% |
| 2025-12-02 | 8.38 | 8.50 | 8.34 | 8.47 | -0.35% | 0.14 | 0.73% |
| 2025-12-01 | 8.62 | 8.77 | 8.39 | 8.50 | -2.07% | 0.43 | 2.21% |
| 2025-11-28 | 8.64 | 8.84 | 8.53 | 8.68 | +1.64% | 0.31 | 1.57% |
| 2025-11-27 | 8.32 | 8.66 | 8.30 | 8.54 | +2.15% | 0.33 | 1.68% |
| 2025-11-26 | 8.33 | 8.50 | 8.29 | 8.36 | 0.00% | 0.30 | 1.57% |
| 2025-11-25 | 8.16 | 8.39 | 8.15 | 8.36 | +1.70% | 0.39 | 2.04% |
| 2025-11-24 | 7.95 | 8.32 | 7.95 | 8.22 | +3.79% | 0.70 | 3.68% |
| 2025-11-21 | 8.09 | 8.09 | 7.77 | 7.92 | -2.10% | 0.40 | 2.21% |
| 2025-11-20 | 8.16 | 8.29 | 8.02 | 8.09 | -2.41% | 0.45 | 2.39% |