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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.56 | 9.58 | 9.33 | 9.47 | -0.73% | 0.36 | 1.49% |
| 2025-11-19 | 9.75 | 9.75 | 9.43 | 9.54 | -2.15% | 0.58 | 2.41% |
| 2025-11-18 | 9.66 | 9.78 | 9.62 | 9.75 | -0.41% | 0.49 | 1.99% |
| 2025-11-17 | 9.84 | 9.85 | 9.61 | 9.79 | -0.20% | 0.43 | 1.76% |
| 2025-11-14 | 9.76 | 9.88 | 9.76 | 9.81 | 0.00% | 0.39 | 1.58% |
| 2025-11-13 | 9.87 | 9.87 | 9.74 | 9.81 | +0.20% | 0.27 | 1.08% |
| 2025-11-12 | 9.75 | 9.79 | 9.70 | 9.79 | +0.41% | 0.26 | 1.05% |
| 2025-11-11 | 9.80 | 9.82 | 9.69 | 9.75 | -0.51% | 0.33 | 1.33% |
| 2025-11-10 | 9.51 | 9.80 | 9.51 | 9.80 | +2.73% | 0.40 | 1.64% |
| 2025-11-07 | 9.64 | 9.67 | 9.50 | 9.54 | -1.04% | 0.28 | 1.14% |
| 2025-11-06 | 9.70 | 9.74 | 9.51 | 9.64 | -0.82% | 0.41 | 1.70% |
| 2025-11-05 | 9.74 | 9.82 | 9.69 | 9.72 | -0.92% | 0.36 | 1.46% |
| 2025-11-04 | 9.76 | 9.85 | 9.65 | 9.81 | +0.72% | 0.54 | 2.17% |
| 2025-11-03 | 9.47 | 9.75 | 9.47 | 9.74 | +2.74% | 0.60 | 2.45% |
| 2025-10-31 | 9.20 | 9.55 | 9.10 | 9.48 | +2.82% | 0.60 | 2.50% |
| 2025-10-30 | 9.12 | 9.32 | 9.08 | 9.22 | +1.10% | 0.42 | 1.79% |
| 2025-10-29 | 9.18 | 9.20 | 9.06 | 9.12 | -0.65% | 0.36 | 1.56% |
| 2025-10-28 | 9.21 | 9.25 | 9.17 | 9.18 | -0.11% | 0.26 | 1.10% |
| 2025-10-27 | 9.30 | 9.31 | 9.15 | 9.19 | -1.50% | 0.33 | 1.39% |
| 2025-10-24 | 9.31 | 9.42 | 9.29 | 9.33 | 0.00% | 0.27 | 1.16% |