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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.36 | 9.38 | 9.22 | 9.33 | -0.32% | 0.29 | 1.24% |
| 2025-10-22 | 9.15 | 9.42 | 9.12 | 9.36 | +2.07% | 0.57 | 2.44% |
| 2025-10-21 | 9.05 | 9.17 | 9.01 | 9.17 | +1.21% | 0.47 | 2.05% |
| 2025-10-20 | 9.06 | 9.15 | 9.03 | 9.06 | +0.11% | 0.34 | 1.46% |
| 2025-10-17 | 9.14 | 9.21 | 9.05 | 9.05 | -0.98% | 0.35 | 1.53% |
| 2025-10-16 | 9.16 | 9.26 | 9.10 | 9.14 | -0.44% | 0.30 | 1.31% |
| 2025-10-15 | 9.08 | 9.21 | 9.04 | 9.18 | +1.21% | 0.32 | 1.39% |
| 2025-10-14 | 9.21 | 9.33 | 9.03 | 9.07 | -1.41% | 0.51 | 2.20% |
| 2025-10-13 | 9.03 | 9.24 | 9.03 | 9.20 | -2.44% | 0.50 | 2.17% |
| 2025-10-10 | 9.50 | 9.53 | 9.42 | 9.43 | -0.74% | 0.29 | 1.23% |
| 2025-10-09 | 9.65 | 9.69 | 9.47 | 9.50 | -1.66% | 0.43 | 1.79% |
| 2025-09-30 | 9.76 | 9.77 | 9.62 | 9.66 | -0.92% | 0.37 | 1.49% |
| 2025-09-29 | 9.73 | 9.81 | 9.60 | 9.75 | +0.21% | 0.33 | 1.32% |
| 2025-09-26 | 9.55 | 9.88 | 9.45 | 9.73 | +1.88% | 0.52 | 2.10% |
| 2025-09-25 | 9.75 | 9.83 | 9.53 | 9.55 | -2.05% | 0.47 | 1.91% |
| 2025-09-24 | 9.65 | 9.76 | 9.58 | 9.75 | 0.00% | 0.35 | 1.42% |
| 2025-09-23 | 9.85 | 9.85 | 9.40 | 9.75 | -0.91% | 0.77 | 3.15% |
| 2025-09-22 | 10.02 | 10.02 | 9.79 | 9.84 | -1.80% | 0.50 | 2.00% |
| 2025-09-19 | 9.99 | 10.07 | 9.94 | 10.02 | +0.40% | 0.34 | 1.34% |
| 2025-09-18 | 10.28 | 10.30 | 9.88 | 9.98 | -2.73% | 0.76 | 2.98% |