*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.43 | 8.76 | 8.21 | 8.29 | -0.96% | 0.51 | 2.63% |
| 2025-11-18 | 8.60 | 8.73 | 8.23 | 8.37 | -0.36% | 0.74 | 3.80% |
| 2025-11-17 | 7.92 | 8.40 | 7.92 | 8.40 | +5.00% | 0.80 | 4.17% |
| 2025-11-14 | 7.82 | 8.30 | 7.82 | 8.00 | +1.27% | 0.54 | 2.91% |
| 2025-11-13 | 7.91 | 8.10 | 7.75 | 7.90 | +0.25% | 0.32 | 1.75% |
| 2025-11-12 | 7.80 | 7.95 | 7.75 | 7.88 | +1.16% | 0.23 | 1.29% |
| 2025-11-11 | 7.72 | 7.84 | 7.71 | 7.79 | +0.13% | 0.18 | 0.99% |
| 2025-11-10 | 7.65 | 7.86 | 7.59 | 7.78 | +2.10% | 0.23 | 1.28% |
| 2025-11-07 | 7.59 | 7.72 | 7.59 | 7.62 | -0.26% | 0.18 | 1.03% |
| 2025-11-06 | 7.70 | 7.76 | 7.55 | 7.64 | -0.91% | 0.18 | 1.03% |
| 2025-11-05 | 7.69 | 7.80 | 7.63 | 7.71 | -0.77% | 0.20 | 1.14% |
| 2025-11-04 | 7.64 | 7.84 | 7.63 | 7.77 | +1.97% | 0.38 | 2.16% |
| 2025-11-03 | 7.47 | 7.73 | 7.43 | 7.62 | +2.01% | 0.22 | 1.25% |
| 2025-10-31 | 7.37 | 7.60 | 7.37 | 7.47 | +0.54% | 0.19 | 1.10% |
| 2025-10-30 | 7.34 | 7.56 | 7.34 | 7.43 | +0.27% | 0.31 | 1.80% |
| 2025-10-29 | 7.73 | 7.73 | 7.38 | 7.41 | -4.63% | 0.61 | 3.55% |
| 2025-10-28 | 7.77 | 7.77 | 7.67 | 7.77 | +5.00% | 0.54 | 3.03% |
| 2025-10-27 | 7.27 | 7.43 | 7.21 | 7.40 | +2.49% | 0.25 | 1.49% |
| 2025-10-24 | 7.45 | 7.46 | 7.14 | 7.22 | -2.96% | 0.45 | 2.67% |
| 2025-10-23 | 7.31 | 7.50 | 7.31 | 7.44 | +1.09% | 0.20 | 1.15% |