*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.30 | 7.50 | 7.25 | 7.36 | +0.82% | 0.19 | 1.14% |
| 2025-10-21 | 7.33 | 7.35 | 7.18 | 7.30 | +0.27% | 0.17 | 1.03% |
| 2025-10-20 | 6.94 | 7.28 | 6.93 | 7.28 | +5.05% | 0.24 | 1.47% |
| 2025-10-17 | 6.94 | 7.00 | 6.91 | 6.93 | -0.14% | 0.07 | 0.42% |
| 2025-10-16 | 7.01 | 7.13 | 6.90 | 6.94 | -1.00% | 0.11 | 0.65% |
| 2025-10-15 | 7.00 | 7.05 | 6.99 | 7.01 | 0.00% | 0.08 | 0.49% |
| 2025-10-14 | 7.00 | 7.08 | 6.97 | 7.01 | +0.29% | 0.10 | 0.62% |
| 2025-10-13 | 6.96 | 7.04 | 6.68 | 6.99 | -0.14% | 0.13 | 0.82% |
| 2025-10-10 | 7.05 | 7.05 | 6.98 | 7.00 | -0.28% | 0.10 | 0.61% |
| 2025-10-09 | 6.99 | 7.06 | 6.96 | 7.02 | +0.57% | 0.13 | 0.79% |
| 2025-09-30 | 7.11 | 7.11 | 6.94 | 6.98 | -1.55% | 0.22 | 1.33% |
| 2025-09-29 | 7.14 | 7.19 | 7.09 | 7.09 | -0.56% | 0.12 | 0.76% |
| 2025-09-26 | 7.18 | 7.22 | 7.12 | 7.13 | -0.56% | 0.11 | 0.65% |
| 2025-09-25 | 7.30 | 7.46 | 7.11 | 7.17 | -3.89% | 0.38 | 2.27% |
| 2025-09-24 | 7.28 | 7.58 | 7.18 | 7.46 | +3.32% | 0.29 | 1.68% |
| 2025-09-23 | 7.40 | 7.46 | 7.09 | 7.22 | -2.56% | 0.21 | 1.28% |
| 2025-09-22 | 7.34 | 7.45 | 7.34 | 7.41 | +0.14% | 0.10 | 0.56% |
| 2025-09-19 | 7.21 | 7.42 | 7.19 | 7.40 | +2.35% | 0.17 | 0.99% |
| 2025-09-18 | 7.48 | 7.49 | 7.23 | 7.23 | -3.21% | 0.30 | 1.76% |
| 2025-09-17 | 7.47 | 7.51 | 7.39 | 7.47 | -0.13% | 0.17 | 0.99% |