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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.28 | 7.36 | 7.22 | 7.28 | +0.97% | 3.81 | 2.62% |
| 2026-02-13 | 7.29 | 7.37 | 7.20 | 7.21 | -1.64% | 3.75 | 2.59% |
| 2026-02-12 | 7.24 | 7.41 | 7.24 | 7.33 | +1.38% | 4.89 | 3.34% |
| 2026-02-11 | 7.24 | 7.32 | 7.22 | 7.23 | -0.41% | 2.84 | 1.96% |
| 2026-02-10 | 7.30 | 7.32 | 7.24 | 7.26 | -0.68% | 2.38 | 1.64% |
| 2026-02-09 | 7.23 | 7.38 | 7.22 | 7.31 | +2.38% | 4.45 | 3.04% |
| 2026-02-06 | 7.10 | 7.23 | 7.04 | 7.14 | 0.00% | 3.44 | 2.41% |
| 2026-02-05 | 7.16 | 7.22 | 7.11 | 7.14 | -0.83% | 2.99 | 2.09% |
| 2026-02-04 | 7.15 | 7.22 | 7.08 | 7.20 | +0.28% | 3.11 | 2.18% |
| 2026-02-03 | 7.07 | 7.19 | 7.03 | 7.18 | +2.28% | 3.86 | 2.72% |
| 2026-02-02 | 7.15 | 7.26 | 7.01 | 7.02 | -2.23% | 4.63 | 3.25% |
| 2026-01-30 | 7.26 | 7.40 | 7.15 | 7.18 | -1.51% | 4.84 | 3.35% |
| 2026-01-29 | 7.35 | 7.44 | 7.23 | 7.29 | -1.22% | 5.33 | 3.64% |
| 2026-01-28 | 7.38 | 7.47 | 7.31 | 7.38 | -0.14% | 4.34 | 2.94% |
| 2026-01-27 | 7.51 | 7.52 | 7.23 | 7.39 | -1.86% | 6.53 | 4.46% |
| 2026-01-26 | 7.63 | 7.76 | 7.40 | 7.53 | -1.57% | 7.63 | 5.07% |
| 2026-01-23 | 7.42 | 7.66 | 7.42 | 7.65 | +3.24% | 7.76 | 5.12% |
| 2026-01-22 | 7.37 | 7.45 | 7.37 | 7.41 | +0.41% | 3.64 | 2.46% |
| 2026-01-21 | 7.41 | 7.47 | 7.29 | 7.38 | -1.20% | 4.61 | 3.12% |
| 2026-01-20 | 7.61 | 7.66 | 7.40 | 7.47 | -2.23% | 6.50 | 4.35% |