ST际华 sh.601718
2.24
+0.90%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.98 | 4.02 | 3.90 | 3.91 | -1.76% | 8.61 | 4.96% |
| 2025-08-18 | 3.90 | 4.03 | 3.89 | 3.98 | +1.53% | 10.80 | 6.18% |
| 2025-08-15 | 3.85 | 3.95 | 3.84 | 3.92 | +1.03% | 8.62 | 5.02% |
| 2025-08-14 | 4.05 | 4.10 | 3.88 | 3.88 | -5.13% | 16.00 | 9.17% |
| 2025-08-13 | 4.20 | 4.25 | 4.02 | 4.09 | -7.05% | 25.95 | 14.32% |
| 2025-08-12 | 4.32 | 4.95 | 4.32 | 4.40 | -7.37% | 39.64 | 20.32% |
| 2025-08-11 | 4.75 | 4.75 | 4.75 | 4.75 | -10.04% | 2.01 | 0.96% |
| 2025-08-08 | 5.00 | 5.28 | 4.95 | 5.28 | +10.00% | 28.45 | 12.36% |
| 2025-08-07 | 4.32 | 4.80 | 4.22 | 4.80 | +10.09% | 19.50 | 9.66% |
| 2025-08-06 | 4.28 | 4.45 | 4.28 | 4.36 | +0.69% | 10.45 | 5.45% |
| 2025-08-05 | 4.46 | 4.56 | 4.31 | 4.33 | -4.84% | 16.82 | 8.70% |
| 2025-08-04 | 4.19 | 4.64 | 4.19 | 4.55 | +7.82% | 22.04 | 11.24% |
| 2025-08-01 | 4.04 | 4.46 | 3.96 | 4.22 | +4.20% | 19.30 | 10.25% |
| 2025-07-31 | 4.12 | 4.16 | 4.00 | 4.05 | -2.41% | 8.36 | 4.67% |
| 2025-07-30 | 4.00 | 4.19 | 4.00 | 4.15 | +2.98% | 11.17 | 6.23% |
| 2025-07-29 | 4.01 | 4.05 | 3.95 | 4.03 | +0.50% | 5.83 | 3.31% |
| 2025-07-28 | 3.97 | 4.07 | 3.94 | 4.01 | +1.01% | 6.56 | 3.72% |
| 2025-07-25 | 3.95 | 4.04 | 3.93 | 3.97 | -1.00% | 4.90 | 2.81% |
| 2025-07-24 | 3.83 | 4.03 | 3.83 | 4.01 | +4.16% | 7.83 | 4.53% |
| 2025-07-23 | 3.92 | 4.04 | 3.83 | 3.85 | -2.53% | 7.38 | 4.29% |