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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.12 | 7.14 | 6.98 | 7.12 | -0.42% | 6.44 | 4.58% |
| 2025-10-22 | 7.19 | 7.27 | 7.13 | 7.15 | -1.24% | 6.99 | 4.87% |
| 2025-10-21 | 7.08 | 7.24 | 7.01 | 7.24 | +1.83% | 11.84 | 8.29% |
| 2025-10-20 | 6.88 | 7.15 | 6.83 | 7.11 | +0.28% | 16.01 | 11.39% |
| 2025-10-17 | 6.86 | 7.30 | 6.86 | 7.09 | -6.96% | 25.02 | 17.90% |
| 2025-10-16 | 7.72 | 7.83 | 7.60 | 7.62 | -1.30% | 9.35 | 6.11% |
| 2025-10-15 | 7.72 | 7.78 | 7.60 | 7.72 | +1.98% | 11.78 | 7.67% |
| 2025-10-14 | 7.55 | 7.91 | 7.55 | 7.57 | -7.12% | 22.26 | 14.48% |
| 2025-10-13 | 7.06 | 8.48 | 7.06 | 8.15 | +3.95% | 34.29 | 23.09% |
| 2025-10-10 | 7.84 | 7.84 | 7.84 | 7.84 | -9.99% | 1.35 | 0.86% |
| 2025-10-09 | 8.71 | 8.71 | 8.71 | 8.71 | -10.02% | 1.74 | 1.00% |
| 2025-09-30 | 9.83 | 9.84 | 9.66 | 9.68 | -0.82% | 5.45 | 2.81% |
| 2025-09-29 | 9.78 | 9.84 | 9.60 | 9.76 | -0.61% | 5.88 | 3.03% |
| 2025-09-26 | 10.04 | 10.12 | 9.81 | 9.82 | -3.25% | 8.57 | 4.33% |
| 2025-09-25 | 10.06 | 10.26 | 10.03 | 10.15 | +3.36% | 13.69 | 6.77% |
| 2025-09-24 | 9.52 | 9.85 | 9.42 | 9.82 | +2.94% | 8.78 | 4.54% |
| 2025-09-23 | 9.90 | 9.90 | 9.41 | 9.54 | -3.83% | 8.81 | 4.60% |
| 2025-09-22 | 10.01 | 10.04 | 9.85 | 9.92 | -0.80% | 6.75 | 3.41% |
| 2025-09-19 | 10.08 | 10.13 | 9.96 | 10.00 | -0.99% | 7.15 | 3.58% |
| 2025-09-18 | 10.10 | 10.40 | 10.05 | 10.10 | +0.20% | 13.57 | 6.66% |