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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.50 | 7.63 | 7.38 | 7.45 | -0.53% | 5.40 | 3.61% |
| 2025-11-19 | 7.79 | 7.79 | 7.41 | 7.49 | -4.10% | 8.07 | 5.35% |
| 2025-11-18 | 7.86 | 7.96 | 7.73 | 7.81 | -1.14% | 6.38 | 4.08% |
| 2025-11-17 | 7.78 | 8.05 | 7.70 | 7.90 | +1.15% | 9.77 | 6.23% |
| 2025-11-14 | 7.55 | 7.99 | 7.52 | 7.81 | +2.63% | 12.03 | 7.71% |
| 2025-11-13 | 7.53 | 7.64 | 7.46 | 7.61 | +0.53% | 4.65 | 3.07% |
| 2025-11-12 | 7.71 | 7.75 | 7.52 | 7.57 | -2.32% | 6.76 | 4.46% |
| 2025-11-11 | 7.80 | 7.86 | 7.73 | 7.75 | -1.15% | 5.98 | 3.86% |
| 2025-11-10 | 7.76 | 7.92 | 7.70 | 7.84 | +0.77% | 9.42 | 6.03% |
| 2025-11-07 | 7.90 | 8.07 | 7.77 | 7.78 | -0.13% | 12.29 | 7.79% |
| 2025-11-06 | 8.08 | 8.10 | 7.76 | 7.79 | -3.47% | 12.41 | 7.93% |
| 2025-11-05 | 7.68 | 8.18 | 7.56 | 8.07 | +3.59% | 16.21 | 10.12% |
| 2025-11-04 | 7.95 | 7.95 | 7.72 | 7.79 | -2.38% | 10.06 | 6.45% |
| 2025-11-03 | 7.75 | 8.02 | 7.62 | 7.98 | +1.92% | 14.33 | 9.13% |
| 2025-10-31 | 7.56 | 8.06 | 7.55 | 7.83 | +3.57% | 17.12 | 10.95% |
| 2025-10-30 | 7.50 | 7.69 | 7.43 | 7.56 | +1.75% | 15.76 | 10.45% |
| 2025-10-29 | 7.07 | 7.47 | 7.03 | 7.43 | +4.94% | 15.14 | 10.36% |
| 2025-10-28 | 7.10 | 7.15 | 7.06 | 7.08 | -0.70% | 4.84 | 3.42% |
| 2025-10-27 | 7.02 | 7.14 | 7.02 | 7.13 | +1.42% | 6.80 | 4.81% |
| 2025-10-24 | 7.12 | 7.17 | 7.03 | 7.03 | -1.26% | 5.94 | 4.20% |