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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.09 | 12.32 | 11.97 | 12.12 | +0.50% | 0.58 | 1.88% |
| 2025-07-22 | 12.18 | 12.18 | 12.00 | 12.06 | -0.90% | 0.56 | 1.84% |
| 2025-07-21 | 12.00 | 12.17 | 11.99 | 12.17 | +0.66% | 0.47 | 1.52% |
| 2025-07-18 | 12.20 | 12.25 | 12.07 | 12.09 | -0.90% | 0.55 | 1.79% |
| 2025-07-17 | 12.10 | 12.25 | 12.02 | 12.20 | +0.25% | 0.49 | 1.59% |
| 2025-07-16 | 12.10 | 12.33 | 12.09 | 12.17 | -0.08% | 0.66 | 2.15% |
| 2025-07-15 | 12.31 | 12.46 | 12.05 | 12.18 | -4.99% | 1.67 | 5.42% |
| 2025-07-14 | 13.00 | 13.52 | 12.79 | 12.82 | -1.23% | 2.40 | 7.23% |
| 2025-07-11 | 12.24 | 13.30 | 12.20 | 12.98 | +5.10% | 2.23 | 6.85% |
| 2025-07-10 | 12.40 | 12.49 | 12.28 | 12.35 | -1.04% | 0.46 | 1.48% |
| 2025-07-09 | 12.42 | 12.61 | 12.34 | 12.48 | +0.56% | 0.72 | 2.29% |
| 2025-07-08 | 12.32 | 12.41 | 12.26 | 12.41 | +0.40% | 0.49 | 1.56% |
| 2025-07-07 | 12.20 | 12.41 | 12.15 | 12.36 | +1.31% | 0.48 | 1.54% |
| 2025-07-04 | 12.35 | 12.37 | 12.15 | 12.20 | -1.13% | 0.47 | 1.52% |
| 2025-07-03 | 12.38 | 12.48 | 12.30 | 12.34 | -0.24% | 0.40 | 1.28% |
| 2025-07-02 | 12.51 | 12.54 | 12.34 | 12.37 | -1.51% | 0.47 | 1.49% |
| 2025-07-01 | 12.79 | 12.85 | 12.39 | 12.56 | -1.10% | 0.70 | 2.20% |
| 2025-06-30 | 12.60 | 12.74 | 12.57 | 12.70 | +0.79% | 0.58 | 1.81% |
| 2025-06-27 | 12.60 | 12.70 | 12.48 | 12.60 | 0.00% | 0.60 | 1.87% |
| 2025-06-26 | 12.54 | 12.78 | 12.43 | 12.60 | +0.48% | 0.92 | 2.88% |