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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.10 | 12.59 | 11.67 | 11.68 | +1.04% | 56.65 | 23.47% |
| 2025-07-22 | 11.99 | 11.99 | 11.38 | 11.56 | -2.69% | 32.08 | 13.85% |
| 2025-07-21 | 11.96 | 12.24 | 11.60 | 11.88 | +0.85% | 36.59 | 15.39% |
| 2025-07-18 | 11.60 | 11.97 | 11.45 | 11.78 | +0.94% | 36.49 | 15.65% |
| 2025-07-17 | 10.99 | 11.85 | 10.86 | 11.67 | +4.95% | 41.66 | 18.52% |
| 2025-07-16 | 11.49 | 11.88 | 11.08 | 11.12 | +1.09% | 42.19 | 18.57% |
| 2025-07-15 | 10.88 | 11.09 | 10.75 | 11.00 | +1.85% | 25.48 | 11.69% |
| 2025-07-14 | 10.95 | 11.11 | 10.73 | 10.80 | -0.64% | 19.03 | 8.79% |
| 2025-07-11 | 10.63 | 11.35 | 10.47 | 10.87 | +4.22% | 36.90 | 16.95% |
| 2025-07-10 | 10.53 | 10.71 | 10.37 | 10.43 | -1.69% | 14.41 | 6.89% |
| 2025-07-09 | 10.82 | 11.00 | 10.56 | 10.61 | -2.65% | 21.69 | 10.14% |
| 2025-07-08 | 10.53 | 11.02 | 10.45 | 10.90 | +2.53% | 27.55 | 12.84% |
| 2025-07-07 | 10.42 | 10.75 | 10.38 | 10.63 | +3.60% | 22.66 | 10.71% |
| 2025-07-04 | 10.39 | 10.54 | 10.25 | 10.26 | -0.58% | 17.95 | 8.65% |
| 2025-07-03 | 10.39 | 10.50 | 10.27 | 10.32 | -0.67% | 10.18 | 4.93% |
| 2025-07-02 | 10.64 | 10.70 | 10.31 | 10.39 | -2.62% | 15.89 | 7.60% |
| 2025-07-01 | 11.00 | 11.11 | 10.60 | 10.67 | -4.04% | 26.97 | 12.54% |
| 2025-06-30 | 10.95 | 11.32 | 10.94 | 11.12 | +0.91% | 30.55 | 13.73% |
| 2025-06-27 | 11.00 | 11.28 | 10.81 | 11.02 | +0.73% | 45.80 | 20.75% |
| 2025-06-26 | 10.18 | 11.23 | 10.14 | 10.94 | +7.13% | 59.76 | 27.54% |