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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.57 | 8.60 | 8.23 | 8.55 | +1.18% | 0.31 | 1.46% |
| 2026-03-23 | 8.61 | 8.92 | 8.43 | 8.45 | -4.74% | 0.28 | 1.28% |
| 2026-03-20 | 8.99 | 9.05 | 8.85 | 8.87 | -1.11% | 0.16 | 0.71% |
| 2026-03-19 | 9.07 | 9.08 | 8.96 | 8.97 | -1.54% | 0.15 | 0.67% |
| 2026-03-18 | 9.01 | 9.11 | 8.98 | 9.11 | +0.89% | 0.13 | 0.58% |
| 2026-03-17 | 9.12 | 9.24 | 9.00 | 9.03 | -0.88% | 0.19 | 0.83% |
| 2026-03-16 | 9.00 | 9.11 | 8.98 | 9.11 | +1.22% | 0.09 | 0.41% |
| 2026-03-13 | 9.09 | 9.13 | 8.99 | 9.00 | -1.21% | 0.11 | 0.49% |
| 2026-03-12 | 9.18 | 9.22 | 9.09 | 9.11 | -0.98% | 0.13 | 0.57% |
| 2026-03-11 | 9.28 | 9.28 | 9.15 | 9.20 | -0.33% | 0.13 | 0.55% |
| 2026-03-10 | 9.18 | 9.30 | 9.16 | 9.23 | +0.98% | 0.14 | 0.58% |
| 2026-03-09 | 8.98 | 9.17 | 8.95 | 9.14 | +0.44% | 0.15 | 0.66% |
| 2026-03-06 | 8.99 | 9.12 | 8.91 | 9.10 | +1.22% | 0.17 | 0.72% |
| 2026-03-05 | 8.92 | 9.13 | 8.91 | 8.99 | +2.51% | 0.29 | 1.27% |
| 2026-03-04 | 8.72 | 8.87 | 8.70 | 8.77 | -0.23% | 0.25 | 1.12% |
| 2026-03-03 | 9.12 | 9.17 | 8.75 | 8.79 | -3.72% | 0.48 | 2.11% |
| 2026-03-02 | 9.40 | 9.45 | 9.10 | 9.13 | -4.00% | 0.45 | 1.93% |
| 2026-02-27 | 9.56 | 9.62 | 9.51 | 9.51 | -0.63% | 0.24 | 0.98% |
| 2026-02-26 | 9.79 | 9.79 | 9.55 | 9.57 | -0.31% | 0.23 | 0.94% |
| 2026-02-25 | 9.48 | 9.63 | 9.48 | 9.60 | +1.37% | 0.19 | 0.79% |