海南华铁 sh.603300
6.08
+0.16%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 10.80 | 10.82 | 10.60 | 10.76 | -0.74% | 12.99 | 6.09% |
| 2025-08-19 | 10.78 | 11.08 | 10.73 | 10.84 | +0.37% | 15.51 | 7.15% |
| 2025-08-18 | 10.59 | 10.91 | 10.57 | 10.80 | +1.50% | 19.23 | 8.95% |
| 2025-08-15 | 10.50 | 10.72 | 10.41 | 10.64 | -2.92% | 24.25 | 11.54% |
| 2025-08-14 | 11.13 | 11.29 | 10.95 | 10.96 | -2.40% | 17.06 | 7.73% |
| 2025-08-13 | 11.10 | 11.39 | 10.97 | 11.23 | +1.26% | 23.51 | 10.52% |
| 2025-08-12 | 10.79 | 11.13 | 10.73 | 11.09 | +2.59% | 18.59 | 8.48% |
| 2025-08-11 | 10.71 | 10.85 | 10.71 | 10.81 | +0.37% | 8.92 | 4.15% |
| 2025-08-08 | 10.75 | 10.87 | 10.67 | 10.77 | -0.37% | 9.55 | 4.45% |
| 2025-08-07 | 10.94 | 10.95 | 10.75 | 10.81 | -1.46% | 10.74 | 4.98% |
| 2025-08-06 | 10.81 | 11.02 | 10.75 | 10.97 | +1.20% | 13.11 | 6.03% |
| 2025-08-05 | 10.89 | 10.92 | 10.76 | 10.84 | -0.46% | 10.79 | 5.00% |
| 2025-08-04 | 10.75 | 10.93 | 10.67 | 10.89 | +0.65% | 9.97 | 4.63% |
| 2025-08-01 | 11.15 | 11.21 | 10.78 | 10.82 | -2.96% | 15.12 | 6.95% |
| 2025-07-31 | 11.07 | 11.43 | 11.05 | 11.15 | -0.36% | 14.80 | 6.62% |
| 2025-07-30 | 11.50 | 11.52 | 11.01 | 11.19 | -3.53% | 24.52 | 10.93% |
| 2025-07-29 | 11.83 | 11.85 | 11.43 | 11.60 | -2.93% | 25.80 | 11.20% |
| 2025-07-28 | 11.78 | 12.12 | 11.67 | 11.95 | +0.08% | 23.21 | 9.81% |
| 2025-07-25 | 12.50 | 12.50 | 11.85 | 11.94 | -5.09% | 43.45 | 18.12% |
| 2025-07-24 | 11.44 | 12.77 | 11.43 | 12.58 | +7.71% | 63.85 | 26.06% |