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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.68 | 9.68 | 9.46 | 9.47 | -1.56% | 0.25 | 1.04% |
| 2026-02-13 | 9.71 | 9.82 | 9.62 | 9.62 | -1.43% | 0.22 | 0.88% |
| 2026-02-12 | 9.72 | 9.85 | 9.65 | 9.76 | -0.41% | 0.23 | 0.92% |
| 2026-02-11 | 9.73 | 9.82 | 9.58 | 9.80 | +0.62% | 0.34 | 1.39% |
| 2026-02-10 | 9.55 | 9.83 | 9.55 | 9.74 | +1.88% | 0.33 | 1.33% |
| 2026-02-09 | 9.48 | 9.57 | 9.41 | 9.56 | +1.49% | 0.32 | 1.33% |
| 2026-02-06 | 9.46 | 9.46 | 9.36 | 9.42 | -0.63% | 0.17 | 0.70% |
| 2026-02-05 | 9.44 | 9.50 | 9.40 | 9.48 | +0.42% | 0.17 | 0.69% |
| 2026-02-04 | 9.40 | 9.48 | 9.38 | 9.44 | -0.21% | 0.14 | 0.58% |
| 2026-02-03 | 9.39 | 9.47 | 9.33 | 9.46 | +1.50% | 0.17 | 0.71% |
| 2026-02-02 | 9.46 | 9.54 | 9.27 | 9.32 | -1.69% | 0.27 | 1.12% |
| 2026-01-30 | 9.38 | 9.49 | 9.35 | 9.48 | -0.63% | 0.37 | 1.53% |
| 2026-01-29 | 9.36 | 9.79 | 9.26 | 9.54 | +1.81% | 0.50 | 2.05% |
| 2026-01-28 | 9.58 | 9.67 | 9.37 | 9.37 | -2.29% | 0.28 | 1.16% |
| 2026-01-27 | 9.66 | 9.75 | 9.48 | 9.59 | -0.21% | 0.28 | 1.15% |
| 2026-01-26 | 9.79 | 9.79 | 9.53 | 9.61 | -1.33% | 0.31 | 1.26% |
| 2026-01-23 | 9.70 | 9.75 | 9.60 | 9.74 | +1.14% | 0.29 | 1.19% |
| 2026-01-22 | 9.45 | 9.72 | 9.44 | 9.63 | +1.48% | 0.36 | 1.48% |
| 2026-01-21 | 9.51 | 9.53 | 9.35 | 9.49 | -0.32% | 0.30 | 1.23% |
| 2026-01-20 | 9.35 | 9.70 | 9.35 | 9.52 | +1.17% | 0.51 | 2.12% |