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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.69 | 3.72 | 3.63 | 3.70 | 0.00% | 1.83 | 1.13% |
| 2025-11-18 | 3.75 | 3.76 | 3.63 | 3.70 | -1.86% | 2.51 | 1.55% |
| 2025-11-17 | 3.80 | 3.85 | 3.76 | 3.77 | +0.27% | 2.71 | 1.62% |
| 2025-11-14 | 3.75 | 3.82 | 3.73 | 3.76 | 0.00% | 2.55 | 1.54% |
| 2025-11-13 | 3.78 | 3.79 | 3.73 | 3.76 | -0.27% | 2.20 | 1.34% |
| 2025-11-12 | 3.72 | 3.84 | 3.68 | 3.77 | +1.07% | 3.71 | 2.24% |
| 2025-11-11 | 3.74 | 3.76 | 3.70 | 3.73 | -0.27% | 1.79 | 1.10% |
| 2025-11-10 | 3.66 | 3.75 | 3.64 | 3.74 | +1.63% | 2.64 | 1.62% |
| 2025-11-07 | 3.61 | 3.77 | 3.59 | 3.68 | +1.66% | 3.49 | 2.15% |
| 2025-11-06 | 3.64 | 3.65 | 3.60 | 3.62 | -0.28% | 1.39 | 0.88% |
| 2025-11-05 | 3.59 | 3.65 | 3.58 | 3.63 | +0.28% | 1.78 | 1.11% |
| 2025-11-04 | 3.64 | 3.65 | 3.58 | 3.62 | -0.55% | 1.53 | 0.96% |
| 2025-11-03 | 3.62 | 3.65 | 3.58 | 3.64 | +0.83% | 1.74 | 1.10% |
| 2025-10-31 | 3.59 | 3.62 | 3.58 | 3.61 | +0.84% | 1.63 | 1.03% |
| 2025-10-30 | 3.62 | 3.64 | 3.56 | 3.58 | -1.38% | 2.24 | 1.42% |
| 2025-10-29 | 3.64 | 3.66 | 3.56 | 3.63 | -1.63% | 3.14 | 1.99% |
| 2025-10-28 | 3.69 | 3.74 | 3.67 | 3.69 | -0.27% | 2.28 | 1.40% |
| 2025-10-27 | 3.71 | 3.73 | 3.68 | 3.70 | 0.00% | 1.91 | 1.17% |
| 2025-10-24 | 3.73 | 3.78 | 3.70 | 3.70 | -1.33% | 2.26 | 1.38% |
| 2025-10-23 | 3.81 | 3.83 | 3.68 | 3.75 | -2.85% | 3.90 | 2.38% |