*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.35 | 7.56 | 7.32 | 7.48 | +1.63% | 0.28 | 1.62% |
| 2025-09-15 | 7.54 | 7.59 | 7.34 | 7.36 | -1.34% | 0.34 | 1.98% |
| 2025-09-12 | 7.54 | 7.63 | 7.35 | 7.46 | 0.00% | 0.46 | 2.68% |
| 2025-09-11 | 7.70 | 7.70 | 7.46 | 7.46 | -4.97% | 0.64 | 3.69% |
| 2025-09-10 | 8.00 | 8.06 | 7.50 | 7.85 | +0.26% | 0.92 | 5.18% |
| 2025-09-09 | 7.83 | 7.83 | 7.83 | 7.83 | +4.96% | 0.07 | 0.37% |
| 2025-09-08 | 7.46 | 7.46 | 7.46 | 7.46 | +5.07% | 0.13 | 0.77% |
| 2025-09-05 | 7.02 | 7.33 | 6.99 | 7.10 | +0.57% | 0.37 | 2.26% |
| 2025-09-04 | 6.87 | 7.18 | 6.80 | 7.06 | +3.22% | 0.54 | 3.29% |
| 2025-09-03 | 6.88 | 6.94 | 6.82 | 6.84 | -0.15% | 0.13 | 0.85% |
| 2025-09-02 | 6.89 | 6.94 | 6.78 | 6.85 | 0.00% | 0.13 | 0.85% |
| 2025-09-01 | 6.76 | 6.96 | 6.75 | 6.85 | +0.74% | 0.19 | 1.19% |
| 2025-08-29 | 6.81 | 6.84 | 6.75 | 6.80 | -0.15% | 0.11 | 0.68% |
| 2025-08-28 | 6.89 | 7.04 | 6.75 | 6.81 | -2.30% | 0.24 | 1.55% |
| 2025-08-27 | 6.89 | 7.15 | 6.85 | 6.97 | +1.01% | 0.32 | 1.99% |
| 2025-08-26 | 6.84 | 6.90 | 6.73 | 6.90 | +0.73% | 0.15 | 0.96% |
| 2025-08-25 | 6.93 | 6.95 | 6.80 | 6.85 | -0.29% | 0.20 | 1.24% |
| 2025-08-22 | 6.95 | 7.01 | 6.86 | 6.87 | -1.15% | 0.14 | 0.91% |
| 2025-08-21 | 6.98 | 7.07 | 6.90 | 6.95 | -0.29% | 0.17 | 1.08% |
| 2025-08-20 | 6.84 | 7.10 | 6.79 | 6.97 | +2.65% | 0.30 | 1.87% |