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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.90 | 7.09 | 6.80 | 7.06 | 0.00% | 5.37 | 3.88% |
| 2026-04-21 | 7.07 | 7.14 | 6.93 | 7.06 | -0.42% | 4.24 | 3.03% |
| 2026-04-20 | 7.15 | 7.22 | 7.06 | 7.09 | -1.12% | 4.61 | 3.25% |
| 2026-04-17 | 7.06 | 7.20 | 7.03 | 7.17 | +0.99% | 6.17 | 4.33% |
| 2026-04-16 | 6.80 | 7.16 | 6.78 | 7.10 | +4.87% | 8.78 | 6.26% |
| 2026-04-15 | 6.88 | 6.90 | 6.75 | 6.77 | -1.17% | 2.45 | 1.81% |
| 2026-04-14 | 6.80 | 6.95 | 6.78 | 6.85 | +1.93% | 3.92 | 2.86% |
| 2026-04-13 | 6.69 | 6.75 | 6.67 | 6.72 | -0.74% | 2.03 | 1.52% |
| 2026-04-10 | 6.71 | 6.83 | 6.69 | 6.77 | +1.50% | 3.57 | 2.65% |
| 2026-04-09 | 6.82 | 6.82 | 6.67 | 6.67 | -3.61% | 4.32 | 3.23% |
| 2026-04-08 | 6.57 | 6.98 | 6.56 | 6.92 | +7.45% | 7.07 | 5.19% |
| 2026-04-07 | 6.48 | 6.53 | 6.40 | 6.44 | -0.92% | 2.05 | 1.59% |
| 2026-04-03 | 6.66 | 6.68 | 6.44 | 6.50 | -1.81% | 2.66 | 2.04% |
| 2026-04-02 | 6.78 | 6.78 | 6.56 | 6.62 | -2.79% | 3.85 | 2.90% |
| 2026-04-01 | 6.79 | 6.88 | 6.77 | 6.81 | +1.95% | 2.68 | 1.97% |
| 2026-03-31 | 6.84 | 6.88 | 6.67 | 6.68 | -2.48% | 2.87 | 2.13% |
| 2026-03-30 | 6.77 | 6.88 | 6.64 | 6.85 | -0.58% | 3.19 | 2.36% |
| 2026-03-27 | 6.78 | 6.95 | 6.74 | 6.89 | +0.15% | 2.54 | 1.86% |
| 2026-03-26 | 7.10 | 7.11 | 6.85 | 6.88 | -3.51% | 4.29 | 3.09% |
| 2026-03-25 | 6.73 | 7.26 | 6.71 | 7.13 | +5.79% | 6.80 | 4.86% |