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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.75 | 6.78 | 6.56 | 6.74 | +1.66% | 3.46 | 2.60% |
| 2026-03-23 | 6.88 | 6.90 | 6.58 | 6.63 | -4.74% | 4.68 | 3.47% |
| 2026-03-20 | 7.31 | 7.33 | 6.95 | 6.96 | -4.40% | 7.31 | 5.17% |
| 2026-03-19 | 7.12 | 7.34 | 7.11 | 7.28 | +0.55% | 5.54 | 3.83% |
| 2026-03-18 | 7.09 | 7.28 | 7.06 | 7.24 | +2.12% | 4.25 | 2.97% |
| 2026-03-17 | 7.19 | 7.27 | 7.09 | 7.09 | -1.12% | 3.74 | 2.61% |
| 2026-03-16 | 7.12 | 7.20 | 7.09 | 7.17 | +0.42% | 3.23 | 2.27% |
| 2026-03-13 | 7.34 | 7.35 | 7.12 | 7.14 | -3.38% | 5.58 | 3.88% |
| 2026-03-12 | 7.29 | 7.43 | 7.29 | 7.39 | +0.82% | 5.37 | 3.65% |
| 2026-03-11 | 7.34 | 7.38 | 7.28 | 7.33 | -0.27% | 4.14 | 2.83% |
| 2026-03-10 | 7.42 | 7.48 | 7.25 | 7.35 | 0.00% | 5.15 | 3.51% |
| 2026-03-09 | 7.20 | 7.41 | 7.07 | 7.35 | +0.96% | 5.51 | 3.83% |
| 2026-03-06 | 7.08 | 7.29 | 7.07 | 7.28 | +2.39% | 4.27 | 2.97% |
| 2026-03-05 | 7.08 | 7.18 | 7.04 | 7.11 | +2.01% | 4.21 | 2.97% |
| 2026-03-04 | 6.99 | 7.09 | 6.95 | 6.97 | -1.27% | 3.99 | 2.85% |
| 2026-03-03 | 7.34 | 7.41 | 7.04 | 7.06 | -3.81% | 6.66 | 4.64% |
| 2026-03-02 | 7.44 | 7.48 | 7.28 | 7.34 | -3.93% | 7.77 | 5.27% |
| 2026-02-27 | 7.39 | 7.70 | 7.38 | 7.64 | +2.96% | 10.01 | 6.61% |
| 2026-02-26 | 7.33 | 7.50 | 7.28 | 7.42 | +1.23% | 6.47 | 4.38% |
| 2026-02-25 | 7.27 | 7.42 | 7.25 | 7.33 | +0.69% | 4.33 | 2.95% |