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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.53 | 7.65 | 7.46 | 7.64 | +0.79% | 5.99 | 3.96% |
| 2026-01-16 | 7.80 | 7.86 | 7.46 | 7.58 | -2.82% | 9.40 | 6.18% |
| 2026-01-15 | 7.97 | 8.03 | 7.75 | 7.80 | -3.11% | 9.12 | 5.82% |
| 2026-01-14 | 7.84 | 8.24 | 7.82 | 8.05 | +2.68% | 14.45 | 8.97% |
| 2026-01-13 | 8.13 | 8.19 | 7.83 | 7.84 | -4.04% | 10.83 | 6.79% |
| 2026-01-12 | 8.10 | 8.22 | 8.01 | 8.17 | +1.49% | 13.73 | 8.47% |
| 2026-01-09 | 7.73 | 8.09 | 7.71 | 8.05 | +4.01% | 15.32 | 9.58% |
| 2026-01-08 | 7.70 | 7.90 | 7.68 | 7.74 | +0.39% | 7.47 | 4.80% |
| 2026-01-07 | 7.81 | 7.92 | 7.70 | 7.71 | -1.53% | 8.90 | 5.73% |
| 2026-01-06 | 7.59 | 7.91 | 7.58 | 7.83 | +2.76% | 11.35 | 7.29% |
| 2026-01-05 | 7.80 | 7.80 | 7.56 | 7.62 | -2.93% | 9.76 | 6.42% |
| 2025-12-31 | 7.86 | 7.97 | 7.73 | 7.85 | -0.51% | 9.28 | 5.92% |
| 2025-12-30 | 8.12 | 8.20 | 7.88 | 7.89 | -3.66% | 14.81 | 9.29% |
| 2025-12-29 | 7.98 | 8.57 | 7.98 | 8.19 | +4.87% | 27.53 | 16.63% |
| 2025-12-26 | 7.49 | 7.87 | 7.47 | 7.81 | +3.86% | 17.54 | 11.34% |
| 2025-12-25 | 7.68 | 7.70 | 7.50 | 7.52 | -2.46% | 11.42 | 7.57% |
| 2025-12-24 | 7.66 | 7.85 | 7.63 | 7.71 | +0.39% | 14.48 | 9.40% |
| 2025-12-23 | 8.02 | 8.28 | 7.66 | 7.68 | -1.29% | 31.21 | 19.68% |
| 2025-12-22 | 7.10 | 7.78 | 7.10 | 7.78 | +10.04% | 24.09 | 15.82% |
| 2025-12-19 | 6.78 | 7.15 | 6.76 | 7.07 | +4.43% | 7.51 | 5.40% |