海南华铁 sh.603300
6.07
-0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.15 | 6.17 | 6.02 | 6.07 | -0.82% | 2.26 | 1.86% |
| 2026-05-21 | 6.37 | 6.40 | 6.11 | 6.12 | -3.92% | 4.43 | 3.56% |
| 2026-05-20 | 6.55 | 6.56 | 6.31 | 6.37 | -3.63% | 4.12 | 3.24% |
| 2026-05-19 | 6.54 | 6.63 | 6.50 | 6.61 | +1.23% | 2.71 | 2.07% |
| 2026-05-18 | 6.59 | 6.67 | 6.50 | 6.53 | -0.61% | 2.93 | 2.24% |
| 2026-05-15 | 6.62 | 6.76 | 6.54 | 6.57 | -0.45% | 4.73 | 3.57% |
| 2026-05-14 | 6.94 | 6.94 | 6.60 | 6.60 | -4.35% | 5.81 | 4.34% |
| 2026-05-13 | 6.59 | 6.95 | 6.57 | 6.90 | +4.39% | 7.33 | 5.40% |
| 2026-05-12 | 6.72 | 6.74 | 6.58 | 6.61 | -2.07% | 3.88 | 2.94% |
| 2026-05-11 | 6.90 | 6.93 | 6.71 | 6.75 | -1.75% | 4.92 | 3.64% |
| 2026-05-08 | 6.85 | 6.90 | 6.77 | 6.87 | -0.15% | 3.13 | 2.29% |
| 2026-05-07 | 6.78 | 6.95 | 6.77 | 6.88 | +2.23% | 4.68 | 3.41% |
| 2026-05-06 | 6.65 | 6.82 | 6.62 | 6.73 | +2.28% | 4.68 | 3.48% |
| 2026-04-30 | 6.72 | 6.78 | 6.57 | 6.58 | -2.66% | 4.39 | 3.32% |
| 2026-04-29 | 6.65 | 6.89 | 6.64 | 6.76 | +1.20% | 3.46 | 2.55% |
| 2026-04-28 | 6.68 | 6.78 | 6.65 | 6.68 | -0.89% | 3.14 | 2.35% |
| 2026-04-27 | 6.85 | 6.88 | 6.66 | 6.74 | -2.18% | 4.56 | 3.40% |
| 2026-04-24 | 7.00 | 7.06 | 6.84 | 6.89 | -2.27% | 4.18 | 3.03% |
| 2026-04-23 | 7.03 | 7.14 | 6.99 | 7.05 | -0.14% | 3.86 | 2.74% |
| 2026-04-22 | 6.90 | 7.09 | 6.80 | 7.06 | 0.00% | 5.37 | 3.88% |