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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 10.09 | 10.30 | 10.00 | 10.21 | +1.09% | 23.58 | 11.63% |
| 2025-06-24 | 9.66 | 10.14 | 9.63 | 10.10 | +4.54% | 24.63 | 12.37% |
| 2025-06-23 | 9.22 | 9.85 | 9.06 | 9.66 | -0.72% | 20.33 | 10.86% |
| 2025-06-20 | 9.39 | 10.33 | 9.11 | 9.73 | +3.61% | 28.95 | 14.77% |
| 2025-06-19 | 9.55 | 9.75 | 9.38 | 9.39 | -2.99% | 9.50 | 4.98% |
| 2025-06-18 | 9.58 | 9.81 | 9.50 | 9.68 | +0.73% | 9.70 | 5.02% |
| 2025-06-17 | 9.74 | 9.74 | 9.57 | 9.61 | -1.43% | 7.74 | 4.03% |
| 2025-06-16 | 9.43 | 9.79 | 9.39 | 9.75 | +2.30% | 9.81 | 5.11% |
| 2025-06-13 | 9.68 | 9.73 | 9.41 | 9.53 | -2.15% | 10.06 | 5.28% |
| 2025-06-12 | 9.89 | 10.00 | 9.73 | 9.74 | -2.01% | 10.35 | 5.28% |
| 2025-06-11 | 9.90 | 10.01 | 9.83 | 9.94 | -0.30% | 7.30 | 3.68% |
| 2025-06-10 | 10.30 | 10.32 | 9.87 | 9.97 | -2.82% | 13.48 | 6.74% |
| 2025-06-09 | 10.33 | 10.44 | 10.19 | 10.26 | -0.10% | 13.95 | 6.81% |
| 2025-06-06 | 10.37 | 10.55 | 10.12 | 10.27 | -2.00% | 18.59 | 9.05% |
| 2025-06-05 | 10.33 | 10.65 | 9.95 | 10.48 | +3.96% | 27.06 | 13.17% |
| 2025-06-04 | 9.72 | 10.24 | 9.70 | 10.08 | +4.23% | 19.11 | 9.53% |
| 2025-06-03 | 9.57 | 9.79 | 9.49 | 9.67 | -0.10% | 7.44 | 3.86% |
| 2025-05-30 | 10.00 | 10.00 | 9.59 | 9.68 | -3.86% | 13.15 | 6.77% |
| 2025-05-29 | 9.92 | 10.12 | 9.88 | 10.07 | +1.30% | 13.46 | 6.72% |
| 2025-05-28 | 9.97 | 10.09 | 9.82 | 9.94 | +0.81% | 13.60 | 6.84% |