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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 10.60 | 10.61 | 10.23 | 10.26 | -3.48% | 0.78 | 2.97% |
| 2025-09-16 | 10.50 | 10.78 | 10.46 | 10.63 | +1.53% | 0.74 | 2.74% |
| 2025-09-15 | 10.31 | 10.57 | 10.20 | 10.47 | +1.55% | 0.82 | 3.12% |
| 2025-09-12 | 10.31 | 10.81 | 10.23 | 10.31 | +0.10% | 1.44 | 5.45% |
| 2025-09-11 | 10.29 | 10.30 | 10.26 | 10.30 | +4.99% | 0.88 | 3.37% |
| 2025-09-10 | 9.88 | 9.88 | 9.78 | 9.81 | -0.81% | 0.57 | 2.29% |
| 2025-09-09 | 9.78 | 10.05 | 9.78 | 9.89 | +1.02% | 0.66 | 2.63% |
| 2025-09-08 | 9.81 | 9.84 | 9.76 | 9.79 | -0.61% | 0.57 | 2.31% |
| 2025-09-05 | 9.77 | 9.91 | 9.68 | 9.85 | +0.10% | 0.55 | 2.21% |
| 2025-09-04 | 9.84 | 10.07 | 9.74 | 9.84 | +0.72% | 0.82 | 3.29% |
| 2025-09-03 | 9.95 | 10.01 | 9.62 | 9.77 | -1.81% | 0.92 | 3.72% |
| 2025-09-02 | 9.78 | 10.22 | 9.75 | 9.95 | +1.53% | 1.45 | 5.74% |
| 2025-09-01 | 9.58 | 9.86 | 9.41 | 9.80 | -0.71% | 1.82 | 7.48% |
| 2025-08-29 | 9.88 | 10.22 | 9.86 | 9.87 | -4.91% | 3.35 | 13.33% |
| 2025-08-28 | 10.38 | 10.38 | 10.38 | 10.38 | -5.03% | 0.04 | 0.14% |
| 2025-08-27 | 10.93 | 10.93 | 10.93 | 10.93 | -5.04% | 0.03 | 0.09% |
| 2025-08-26 | 11.51 | 11.51 | 11.51 | 11.51 | -5.03% | 0.04 | 0.12% |
| 2025-08-25 | 12.12 | 12.12 | 12.12 | 12.12 | nan% | nan | nan% |
| 2025-08-22 | 12.06 | 12.27 | 12.05 | 12.12 | +0.50% | 0.98 | 3.17% |
| 2025-08-21 | 11.95 | 12.15 | 11.95 | 12.06 | +0.50% | 0.81 | 2.66% |