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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.99 | 4.08 | 3.92 | 3.95 | -2.47% | 8.35 | 4.77% |
| 2025-07-21 | 3.93 | 4.10 | 3.90 | 4.05 | +2.27% | 8.53 | 4.82% |
| 2025-07-18 | 3.91 | 4.03 | 3.89 | 3.96 | +1.80% | 7.56 | 4.36% |
| 2025-07-17 | 3.82 | 3.94 | 3.80 | 3.89 | +1.57% | 6.64 | 3.90% |
| 2025-07-16 | 3.86 | 3.88 | 3.82 | 3.83 | -0.26% | 5.31 | 3.14% |
| 2025-07-15 | 3.91 | 3.96 | 3.82 | 3.84 | -3.03% | 7.14 | 4.20% |
| 2025-07-14 | 4.03 | 4.08 | 3.96 | 3.96 | -1.98% | 9.14 | 5.20% |
| 2025-07-11 | 4.12 | 4.27 | 4.02 | 4.04 | -6.70% | 19.09 | 10.57% |
| 2025-07-10 | 3.91 | 4.33 | 3.81 | 4.33 | +9.90% | 22.68 | 12.47% |
| 2025-07-09 | 3.97 | 4.14 | 3.92 | 3.94 | -0.51% | 12.41 | 7.03% |
| 2025-07-08 | 3.99 | 4.04 | 3.94 | 3.96 | -1.25% | 10.62 | 6.08% |
| 2025-07-07 | 3.98 | 4.18 | 3.88 | 4.01 | -2.43% | 16.55 | 9.35% |
| 2025-07-04 | 3.80 | 4.20 | 3.80 | 4.11 | +7.59% | 25.01 | 13.84% |
| 2025-07-03 | 3.90 | 4.12 | 3.75 | 3.82 | -7.51% | 20.18 | 11.80% |
| 2025-07-02 | 4.50 | 4.73 | 4.10 | 4.13 | -4.18% | 37.70 | 19.46% |
| 2025-07-01 | 4.31 | 4.31 | 4.31 | 4.31 | +9.95% | 1.04 | 0.55% |
| 2025-06-30 | 3.92 | 3.92 | 3.92 | 3.92 | +10.11% | 1.40 | 0.81% |
| 2025-06-27 | 3.25 | 3.56 | 3.20 | 3.56 | +9.88% | 11.13 | 7.44% |
| 2025-06-26 | 3.19 | 3.34 | 3.17 | 3.24 | +1.57% | 8.37 | 5.86% |
| 2025-06-25 | 3.04 | 3.27 | 3.04 | 3.19 | +4.93% | 8.22 | 5.92% |