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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.48 | 12.55 | 12.33 | 12.54 | +0.64% | 0.75 | 2.36% |
| 2025-06-24 | 12.54 | 12.60 | 12.40 | 12.46 | +0.24% | 0.73 | 2.32% |
| 2025-06-23 | 12.06 | 12.47 | 11.96 | 12.43 | +2.05% | 0.57 | 1.83% |
| 2025-06-20 | 12.47 | 12.52 | 12.18 | 12.18 | -2.56% | 0.79 | 2.53% |
| 2025-06-19 | 12.90 | 13.08 | 12.50 | 12.50 | -5.87% | 1.40 | 4.35% |
| 2025-06-18 | 13.53 | 13.66 | 13.18 | 13.28 | -2.42% | 1.13 | 3.33% |
| 2025-06-17 | 13.60 | 13.67 | 13.44 | 13.61 | -1.31% | 1.53 | 4.46% |
| 2025-06-16 | 13.23 | 13.83 | 13.18 | 13.79 | +2.76% | 2.36 | 6.85% |
| 2025-06-13 | 13.49 | 13.75 | 13.00 | 13.42 | -1.40% | 2.06 | 6.06% |
| 2025-06-12 | 12.89 | 14.29 | 12.86 | 13.61 | +4.77% | 3.19 | 9.14% |
| 2025-06-11 | 12.90 | 13.18 | 12.78 | 12.99 | +1.01% | 0.83 | 2.52% |
| 2025-06-10 | 13.26 | 13.26 | 12.68 | 12.86 | -3.31% | 1.41 | 4.31% |
| 2025-06-09 | 13.02 | 13.45 | 12.89 | 13.30 | +2.15% | 1.47 | 4.40% |
| 2025-06-06 | 12.94 | 13.20 | 12.82 | 13.02 | +0.70% | 0.89 | 2.70% |
| 2025-06-05 | 13.17 | 13.19 | 12.85 | 12.93 | -1.67% | 1.12 | 3.39% |
| 2025-06-04 | 13.16 | 13.25 | 12.96 | 13.15 | -0.90% | 1.00 | 3.00% |
| 2025-06-03 | 13.29 | 13.40 | 12.90 | 13.27 | +0.91% | 1.41 | 4.25% |
| 2025-05-30 | 13.41 | 13.62 | 13.04 | 13.15 | -3.73% | 1.80 | 5.35% |
| 2025-05-29 | 13.30 | 13.80 | 12.90 | 13.66 | +2.17% | 2.93 | 8.64% |
| 2025-05-28 | 12.62 | 13.61 | 12.55 | 13.37 | +6.70% | 3.49 | 10.47% |