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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.81 | 6.88 | 6.77 | 6.77 | -1.46% | 3.20 | 2.35% |
| 2025-12-17 | 6.84 | 6.89 | 6.66 | 6.87 | -0.29% | 4.98 | 3.69% |
| 2025-12-16 | 7.02 | 7.09 | 6.83 | 6.89 | -1.99% | 4.89 | 3.55% |
| 2025-12-15 | 7.11 | 7.15 | 7.02 | 7.03 | -1.54% | 4.05 | 2.86% |
| 2025-12-12 | 7.18 | 7.25 | 7.11 | 7.14 | -1.24% | 5.48 | 3.83% |
| 2025-12-11 | 7.58 | 7.60 | 7.18 | 7.23 | -4.37% | 12.08 | 8.28% |
| 2025-12-10 | 7.20 | 7.58 | 7.15 | 7.56 | +4.85% | 13.03 | 8.79% |
| 2025-12-09 | 7.28 | 7.33 | 7.19 | 7.21 | -0.83% | 3.89 | 2.68% |
| 2025-12-08 | 7.11 | 7.36 | 7.08 | 7.27 | +2.11% | 5.46 | 3.77% |
| 2025-12-05 | 6.99 | 7.13 | 6.88 | 7.12 | +1.86% | 3.86 | 2.76% |
| 2025-12-04 | 7.11 | 7.13 | 6.94 | 6.99 | -1.96% | 4.32 | 3.09% |
| 2025-12-03 | 7.26 | 7.32 | 7.09 | 7.13 | -2.19% | 5.00 | 3.49% |
| 2025-12-02 | 7.38 | 7.38 | 7.23 | 7.29 | -1.75% | 4.22 | 2.90% |
| 2025-12-01 | 7.39 | 7.44 | 7.30 | 7.42 | -0.27% | 5.16 | 3.52% |
| 2025-11-28 | 7.32 | 7.45 | 7.25 | 7.44 | +1.78% | 4.67 | 3.17% |
| 2025-11-27 | 7.50 | 7.70 | 7.31 | 7.31 | -0.95% | 5.85 | 3.95% |
| 2025-11-26 | 7.44 | 7.58 | 7.38 | 7.38 | -0.94% | 4.97 | 3.33% |
| 2025-11-25 | 7.36 | 7.50 | 7.36 | 7.45 | +1.36% | 5.17 | 3.48% |
| 2025-11-24 | 7.34 | 7.42 | 7.20 | 7.35 | +1.10% | 5.36 | 3.67% |
| 2025-11-21 | 7.36 | 7.53 | 7.26 | 7.27 | -2.42% | 5.42 | 3.69% |