*ST国华 sz.000004
2.76
nan%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.57 | 9.65 | 9.41 | 9.60 | +2.02% | 0.46 | 3.79% |
| 2025-08-18 | 9.32 | 9.63 | 9.25 | 9.41 | +2.06% | 0.86 | 7.17% |
| 2025-08-15 | 8.78 | 9.22 | 8.78 | 9.22 | +5.01% | 0.45 | 3.91% |
| 2025-08-14 | 9.04 | 9.06 | 8.78 | 8.78 | -2.88% | 0.33 | 2.98% |
| 2025-08-13 | 9.15 | 9.21 | 9.03 | 9.04 | -1.09% | 0.30 | 2.58% |
| 2025-08-12 | 8.96 | 9.14 | 8.91 | 9.14 | +2.24% | 0.39 | 3.45% |
| 2025-08-11 | 8.97 | 9.01 | 8.90 | 8.94 | 0.00% | 0.25 | 2.25% |
| 2025-08-08 | 9.06 | 9.11 | 8.87 | 8.94 | -0.89% | 0.35 | 3.08% |
| 2025-08-07 | 9.09 | 9.17 | 9.00 | 9.02 | -0.66% | 0.27 | 2.40% |
| 2025-08-06 | 9.12 | 9.16 | 8.97 | 9.08 | -0.77% | 0.30 | 2.61% |
| 2025-08-05 | 8.94 | 9.26 | 8.89 | 9.15 | +2.46% | 0.47 | 4.10% |
| 2025-08-04 | 8.87 | 8.94 | 8.79 | 8.93 | +0.68% | 0.25 | 2.21% |
| 2025-08-01 | 8.71 | 8.89 | 8.65 | 8.87 | +1.03% | 0.25 | 2.28% |
| 2025-07-31 | 8.82 | 8.89 | 8.63 | 8.78 | -0.45% | 0.28 | 2.56% |
| 2025-07-30 | 8.78 | 9.07 | 8.75 | 8.82 | +0.23% | 0.31 | 2.72% |
| 2025-07-29 | 8.81 | 8.83 | 8.73 | 8.80 | -0.34% | 0.17 | 1.57% |
| 2025-07-28 | 8.74 | 8.85 | 8.69 | 8.83 | +1.15% | 0.28 | 2.52% |
| 2025-07-25 | 8.70 | 8.89 | 8.69 | 8.73 | +1.39% | 0.38 | 3.42% |
| 2025-07-24 | 8.55 | 8.65 | 8.52 | 8.61 | +0.47% | 0.17 | 1.60% |
| 2025-07-23 | 8.64 | 8.64 | 8.56 | 8.57 | -0.81% | 0.22 | 2.04% |