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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.00 | 12.02 | 11.88 | 12.00 | -0.25% | 0.61 | 2.01% |
| 2025-08-19 | 11.91 | 12.15 | 11.89 | 12.03 | +0.25% | 0.83 | 2.71% |
| 2025-08-18 | 11.85 | 12.05 | 11.80 | 12.00 | +1.44% | 0.76 | 2.50% |
| 2025-08-15 | 11.79 | 11.85 | 11.71 | 11.83 | +0.34% | 0.48 | 1.62% |
| 2025-08-14 | 11.70 | 12.00 | 11.70 | 11.79 | -2.40% | 0.84 | 2.81% |
| 2025-08-13 | 11.79 | 12.43 | 11.77 | 12.08 | +2.46% | 1.30 | 4.23% |
| 2025-08-12 | 11.98 | 11.98 | 11.71 | 11.79 | -1.34% | 0.64 | 2.14% |
| 2025-08-11 | 11.92 | 12.00 | 11.87 | 11.95 | +0.25% | 0.43 | 1.41% |
| 2025-08-08 | 12.00 | 12.00 | 11.86 | 11.92 | -0.67% | 0.38 | 1.25% |
| 2025-08-07 | 12.09 | 12.12 | 11.98 | 12.00 | -0.74% | 0.58 | 1.91% |
| 2025-08-06 | 12.08 | 12.10 | 12.00 | 12.09 | +0.08% | 0.35 | 1.14% |
| 2025-08-05 | 12.00 | 12.08 | 11.99 | 12.08 | +0.58% | 0.38 | 1.25% |
| 2025-08-04 | 12.01 | 12.03 | 11.86 | 12.01 | -0.41% | 0.48 | 1.59% |
| 2025-08-01 | 12.17 | 12.24 | 11.98 | 12.06 | -1.47% | 0.85 | 2.78% |
| 2025-07-31 | 12.08 | 12.59 | 12.08 | 12.24 | +0.99% | 1.20 | 3.82% |
| 2025-07-30 | 12.14 | 12.18 | 12.02 | 12.12 | -0.16% | 0.43 | 1.40% |
| 2025-07-29 | 12.18 | 12.19 | 12.06 | 12.14 | -0.33% | 0.38 | 1.22% |
| 2025-07-28 | 12.20 | 12.25 | 12.10 | 12.18 | +0.08% | 0.39 | 1.26% |
| 2025-07-25 | 12.30 | 12.38 | 12.16 | 12.17 | -1.22% | 0.70 | 2.25% |
| 2025-07-24 | 12.09 | 12.50 | 12.06 | 12.32 | +1.65% | 1.05 | 3.36% |