ST华扬 sh.603825
8.28
-3.27%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.59 | 8.60 | 8.27 | 8.28 | -3.27% | 0.18 | 0.85% |
| 2026-05-22 | 8.45 | 8.56 | 8.42 | 8.56 | +1.54% | 0.12 | 0.56% |
| 2026-05-21 | 8.62 | 8.70 | 8.41 | 8.43 | -1.98% | 0.15 | 0.71% |
| 2026-05-20 | 8.84 | 8.85 | 8.60 | 8.60 | -2.71% | 0.17 | 0.75% |
| 2026-05-19 | 8.82 | 8.94 | 8.81 | 8.84 | -0.45% | 0.16 | 0.70% |
| 2026-05-18 | 8.71 | 8.90 | 8.46 | 8.88 | +1.95% | 0.31 | 1.41% |
| 2026-05-15 | 8.66 | 8.87 | 8.66 | 8.71 | +0.69% | 0.15 | 0.70% |
| 2026-05-14 | 8.74 | 8.76 | 8.62 | 8.65 | -1.37% | 0.17 | 0.79% |
| 2026-05-13 | 8.90 | 8.91 | 8.71 | 8.77 | -1.46% | 0.18 | 0.81% |
| 2026-05-12 | 8.75 | 8.91 | 8.68 | 8.90 | +1.83% | 0.23 | 1.04% |
| 2026-05-11 | 8.70 | 8.80 | 8.67 | 8.74 | 0.00% | 0.20 | 0.91% |
| 2026-05-08 | 8.53 | 8.76 | 8.53 | 8.74 | +2.46% | 0.20 | 0.90% |
| 2026-05-07 | 8.60 | 8.60 | 8.45 | 8.53 | -0.93% | 0.29 | 1.36% |
| 2026-05-06 | 8.71 | 8.76 | 8.61 | 8.61 | -1.82% | 0.24 | 1.10% |
| 2026-04-30 | 8.90 | 8.94 | 8.75 | 8.77 | -0.79% | 0.20 | 0.88% |
| 2026-04-29 | 8.70 | 8.91 | 8.68 | 8.84 | +0.80% | 0.19 | 0.86% |
| 2026-04-28 | 8.71 | 8.90 | 8.63 | 8.77 | +0.69% | 0.19 | 0.86% |
| 2026-04-27 | 8.47 | 8.80 | 8.40 | 8.71 | +2.83% | 0.19 | 0.86% |
| 2026-04-24 | 8.51 | 8.58 | 8.46 | 8.47 | -0.82% | 0.13 | 0.62% |
| 2026-04-23 | 8.80 | 8.83 | 8.51 | 8.54 | -0.12% | 0.35 | 1.58% |