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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.18 | 12.66 | 12.12 | 12.53 | +2.45% | 1.57 | 4.95% |
| 2025-05-26 | 12.02 | 12.47 | 12.01 | 12.23 | +0.74% | 1.10 | 3.55% |
| 2025-05-23 | 11.92 | 12.76 | 11.76 | 12.14 | +2.36% | 1.81 | 5.82% |
| 2025-05-22 | 12.02 | 12.14 | 11.82 | 11.86 | -1.25% | 0.54 | 1.78% |
| 2025-05-21 | 12.31 | 12.32 | 11.96 | 12.01 | -1.80% | 0.62 | 2.04% |
| 2025-05-20 | 11.95 | 12.25 | 11.84 | 12.23 | +2.34% | 0.93 | 3.04% |
| 2025-05-19 | 11.88 | 11.99 | 11.66 | 11.95 | +0.59% | 0.57 | 1.89% |
| 2025-05-16 | 11.72 | 12.10 | 11.60 | 11.88 | +1.45% | 0.74 | 2.44% |
| 2025-05-15 | 11.88 | 11.94 | 11.71 | 11.71 | -1.43% | 0.34 | 1.15% |
| 2025-05-14 | 11.96 | 11.96 | 11.77 | 11.88 | -0.17% | 0.39 | 1.30% |
| 2025-05-13 | 12.00 | 12.16 | 11.85 | 11.90 | -0.08% | 0.61 | 1.99% |
| 2025-05-12 | 12.15 | 12.17 | 11.78 | 11.91 | +1.10% | 0.47 | 1.56% |
| 2025-05-09 | 12.09 | 12.19 | 11.78 | 11.78 | -2.97% | 0.59 | 1.97% |
| 2025-05-08 | 11.75 | 12.19 | 11.75 | 12.14 | +2.45% | 0.68 | 2.23% |
| 2025-05-07 | 11.95 | 12.03 | 11.71 | 11.85 | -0.17% | 0.62 | 2.08% |
| 2025-05-06 | 11.72 | 11.87 | 11.53 | 11.87 | +3.67% | 0.60 | 2.03% |