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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.00 | 10.04 | 9.81 | 9.86 | -2.08% | 10.58 | 5.37% |
| 2025-05-26 | 9.96 | 10.18 | 9.91 | 10.07 | +1.30% | 12.71 | 6.36% |
| 2025-05-23 | 10.29 | 10.32 | 9.90 | 9.94 | -4.13% | 20.42 | 10.15% |
| 2025-05-22 | 10.51 | 10.61 | 10.37 | 10.37 | -0.67% | 12.31 | 5.88% |
| 2025-05-21 | 10.69 | 10.72 | 10.37 | 10.44 | -3.50% | 15.54 | 7.44% |
| 2025-05-20 | 10.63 | 10.91 | 10.50 | 10.82 | +0.93% | 16.03 | 7.48% |
| 2025-05-19 | 11.01 | 11.01 | 10.49 | 10.72 | -4.02% | 21.31 | 9.99% |
| 2025-05-16 | 11.04 | 11.26 | 10.98 | 11.17 | -0.89% | 20.54 | 9.27% |
| 2025-05-15 | 11.87 | 11.87 | 11.19 | 11.27 | -5.83% | 30.01 | 13.15% |
| 2025-05-14 | 11.69 | 12.00 | 11.56 | 11.97 | +2.48% | 34.22 | 14.44% |
| 2025-05-13 | 11.83 | 11.97 | 11.55 | 11.68 | -0.26% | 23.29 | 9.92% |
| 2025-05-12 | 11.62 | 11.74 | 11.42 | 11.71 | +2.35% | 21.65 | 9.36% |
| 2025-05-09 | 11.88 | 12.13 | 11.43 | 11.44 | -4.89% | 30.30 | 12.93% |
| 2025-05-08 | 11.87 | 12.12 | 11.66 | 12.03 | +0.50% | 38.01 | 16.08% |
| 2025-05-07 | 12.73 | 12.84 | 11.73 | 11.97 | -3.07% | 56.67 | 23.39% |
| 2025-05-06 | 11.47 | 12.34 | 11.35 | 12.34 | +10.04% | 34.99 | 14.65% |