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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.38 | 9.53 | 9.34 | 9.41 | -0.11% | 0.39 | 1.63% |
| 2026-01-16 | 9.83 | 9.90 | 9.41 | 9.42 | -4.85% | 1.03 | 4.27% |
| 2026-01-15 | 9.85 | 10.42 | 9.85 | 9.90 | -0.20% | 1.40 | 5.46% |
| 2026-01-14 | 9.48 | 10.08 | 9.48 | 9.92 | +3.33% | 1.53 | 6.10% |
| 2026-01-13 | 9.99 | 10.12 | 9.60 | 9.60 | -0.41% | 1.51 | 6.05% |
| 2026-01-12 | 9.29 | 9.64 | 9.29 | 9.64 | +5.01% | 0.68 | 2.81% |
| 2026-01-09 | 9.20 | 9.22 | 9.09 | 9.18 | -0.11% | 0.27 | 1.18% |
| 2026-01-08 | 9.07 | 9.23 | 9.01 | 9.19 | +1.55% | 0.29 | 1.26% |
| 2026-01-07 | 9.08 | 9.15 | 9.03 | 9.05 | +0.22% | 0.22 | 0.96% |
| 2026-01-06 | 9.03 | 9.04 | 8.95 | 9.03 | +0.33% | 0.20 | 0.89% |
| 2026-01-05 | 8.99 | 9.05 | 8.98 | 9.00 | -0.66% | 0.22 | 0.98% |
| 2025-12-31 | 9.12 | 9.16 | 9.00 | 9.06 | -0.88% | 0.20 | 0.87% |
| 2025-12-30 | 9.25 | 9.30 | 9.04 | 9.14 | -0.54% | 0.31 | 1.32% |
| 2025-12-29 | 9.00 | 9.26 | 8.91 | 9.19 | +0.66% | 0.35 | 1.54% |
| 2025-12-26 | 8.87 | 9.29 | 8.87 | 9.13 | +2.93% | 0.42 | 1.81% |
| 2025-12-25 | 8.76 | 8.94 | 8.75 | 8.87 | +1.14% | 0.21 | 0.92% |
| 2025-12-24 | 8.66 | 8.78 | 8.63 | 8.77 | +1.27% | 0.18 | 0.81% |
| 2025-12-23 | 8.78 | 8.85 | 8.62 | 8.66 | -1.37% | 0.19 | 0.87% |
| 2025-12-22 | 8.77 | 8.85 | 8.70 | 8.78 | -0.90% | 0.23 | 1.04% |
| 2025-12-19 | 8.72 | 8.90 | 8.69 | 8.86 | +1.84% | 0.22 | 0.98% |