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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.09 | 10.18 | 10.04 | 10.08 | -0.30% | 7.00 | 3.48% |
| 2025-09-16 | 10.09 | 10.13 | 10.03 | 10.11 | -0.39% | 6.76 | 3.36% |
| 2025-09-15 | 10.10 | 10.30 | 10.03 | 10.15 | -0.29% | 8.68 | 4.29% |
| 2025-09-12 | 10.20 | 10.39 | 10.15 | 10.18 | -0.29% | 10.00 | 4.87% |
| 2025-09-11 | 10.07 | 10.21 | 9.96 | 10.21 | +1.79% | 9.81 | 4.86% |
| 2025-09-10 | 10.10 | 10.14 | 10.01 | 10.03 | -0.89% | 5.62 | 2.80% |
| 2025-09-09 | 10.08 | 10.20 | 9.97 | 10.12 | +0.50% | 7.70 | 3.83% |
| 2025-09-08 | 10.14 | 10.15 | 10.00 | 10.07 | -0.98% | 6.83 | 3.40% |
| 2025-09-05 | 9.94 | 10.17 | 9.86 | 10.17 | +2.83% | 7.55 | 3.76% |
| 2025-09-04 | 10.00 | 10.09 | 9.75 | 9.89 | -1.00% | 8.77 | 4.42% |
| 2025-09-03 | 10.26 | 10.29 | 9.92 | 9.99 | -2.63% | 8.92 | 4.42% |
| 2025-09-02 | 10.65 | 10.66 | 10.15 | 10.26 | -3.93% | 15.93 | 7.77% |
| 2025-09-01 | 10.79 | 10.98 | 10.65 | 10.68 | +0.66% | 15.21 | 7.09% |
| 2025-08-29 | 10.92 | 10.93 | 10.56 | 10.61 | -3.81% | 19.89 | 9.36% |
| 2025-08-28 | 11.30 | 11.30 | 10.60 | 11.03 | -4.17% | 34.54 | 15.78% |
| 2025-08-27 | 11.64 | 11.91 | 11.47 | 11.51 | -0.86% | 35.07 | 15.12% |
| 2025-08-26 | 11.40 | 11.83 | 11.30 | 11.61 | +1.31% | 31.63 | 13.70% |
| 2025-08-25 | 11.30 | 11.85 | 11.18 | 11.46 | +3.43% | 38.05 | 16.68% |
| 2025-08-22 | 10.83 | 11.08 | 10.78 | 11.08 | +2.31% | 23.47 | 10.75% |
| 2025-08-21 | 10.84 | 10.98 | 10.61 | 10.83 | +0.65% | 13.29 | 6.19% |