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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.50 | 8.74 | 8.45 | 8.70 | +1.87% | 0.27 | 1.22% |
| 2025-12-17 | 8.42 | 8.55 | 8.29 | 8.54 | +0.83% | 0.28 | 1.30% |
| 2025-12-16 | 8.74 | 8.75 | 8.46 | 8.47 | -2.87% | 0.28 | 1.28% |
| 2025-12-15 | 8.92 | 8.92 | 8.67 | 8.72 | -2.57% | 0.34 | 1.53% |
| 2025-12-12 | 9.04 | 9.12 | 8.95 | 8.95 | -0.44% | 0.25 | 1.08% |
| 2025-12-11 | 9.17 | 9.17 | 8.97 | 8.99 | -1.86% | 0.34 | 1.49% |
| 2025-12-10 | 9.14 | 9.20 | 9.11 | 9.16 | +0.33% | 0.16 | 0.67% |
| 2025-12-09 | 9.32 | 9.38 | 9.11 | 9.13 | -2.56% | 0.38 | 1.62% |
| 2025-12-08 | 9.39 | 9.44 | 9.31 | 9.37 | 0.00% | 0.33 | 1.39% |
| 2025-12-05 | 9.19 | 9.40 | 9.17 | 9.37 | +1.74% | 0.23 | 0.96% |
| 2025-12-04 | 9.28 | 9.32 | 9.18 | 9.21 | -0.86% | 0.24 | 1.04% |
| 2025-12-03 | 9.40 | 9.40 | 9.21 | 9.29 | -1.28% | 0.24 | 1.00% |
| 2025-12-02 | 9.46 | 9.46 | 9.36 | 9.41 | -0.63% | 0.18 | 0.77% |
| 2025-12-01 | 9.53 | 9.59 | 9.41 | 9.47 | -0.94% | 0.39 | 1.63% |
| 2025-11-28 | 9.57 | 9.70 | 9.55 | 9.56 | -0.21% | 0.26 | 1.06% |
| 2025-11-27 | 9.66 | 9.75 | 9.58 | 9.58 | -0.93% | 0.39 | 1.58% |
| 2025-11-26 | 9.76 | 10.09 | 9.63 | 9.67 | +0.10% | 0.83 | 3.34% |
| 2025-11-25 | 9.67 | 9.77 | 9.53 | 9.66 | +1.05% | 0.52 | 2.11% |
| 2025-11-24 | 9.12 | 9.56 | 9.09 | 9.56 | +5.05% | 0.43 | 1.84% |
| 2025-11-21 | 9.42 | 9.54 | 9.09 | 9.10 | -3.91% | 0.45 | 1.93% |