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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.48 | 8.59 | 8.40 | 8.55 | +0.23% | 0.18 | 0.85% |
| 2026-04-21 | 8.39 | 8.56 | 8.28 | 8.53 | +2.65% | 0.22 | 1.02% |
| 2026-04-20 | 8.26 | 8.35 | 8.25 | 8.31 | +0.73% | 0.11 | 0.51% |
| 2026-04-17 | 8.33 | 8.38 | 8.23 | 8.25 | -1.55% | 0.09 | 0.45% |
| 2026-04-16 | 8.26 | 8.40 | 8.23 | 8.38 | +1.58% | 0.10 | 0.49% |
| 2026-04-15 | 8.37 | 8.38 | 8.24 | 8.25 | -1.55% | 0.12 | 0.58% |
| 2026-04-14 | 8.35 | 8.43 | 8.23 | 8.38 | +0.84% | 0.13 | 0.64% |
| 2026-04-13 | 8.09 | 8.32 | 8.04 | 8.31 | +2.47% | 0.17 | 0.81% |
| 2026-04-10 | 8.06 | 8.15 | 8.05 | 8.11 | +1.25% | 0.11 | 0.52% |
| 2026-04-09 | 8.15 | 8.15 | 7.98 | 8.01 | -2.44% | 0.13 | 0.62% |
| 2026-04-08 | 8.04 | 8.21 | 8.04 | 8.21 | +3.92% | 0.14 | 0.66% |
| 2026-04-07 | 7.94 | 7.96 | 7.83 | 7.90 | -0.50% | 0.09 | 0.47% |
| 2026-04-03 | 8.22 | 8.25 | 7.90 | 7.94 | -3.41% | 0.21 | 1.04% |
| 2026-04-02 | 8.35 | 8.40 | 8.21 | 8.22 | -1.91% | 0.19 | 0.93% |
| 2026-04-01 | 8.51 | 8.52 | 8.32 | 8.38 | -0.48% | 0.27 | 1.29% |
| 2026-03-31 | 8.55 | 8.65 | 8.42 | 8.42 | -1.64% | 0.22 | 1.04% |
| 2026-03-30 | 8.58 | 8.61 | 8.45 | 8.56 | -1.15% | 0.14 | 0.63% |
| 2026-03-27 | 8.47 | 8.66 | 8.46 | 8.66 | +0.46% | 0.16 | 0.74% |
| 2026-03-26 | 8.75 | 8.85 | 8.57 | 8.62 | -1.60% | 0.19 | 0.84% |
| 2026-03-25 | 8.56 | 8.82 | 8.56 | 8.76 | +2.46% | 0.23 | 1.06% |