*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.81 | 8.81 | 8.63 | 8.64 | -1.93% | 0.31 | 2.78% |
| 2025-07-21 | 8.78 | 8.87 | 8.76 | 8.81 | -0.23% | 0.29 | 2.60% |
| 2025-07-18 | 8.83 | 8.97 | 8.81 | 8.83 | -0.34% | 0.23 | 2.03% |
| 2025-07-17 | 8.86 | 8.86 | 8.65 | 8.86 | +0.34% | 0.25 | 2.23% |
| 2025-07-16 | 8.78 | 8.94 | 8.70 | 8.83 | +1.26% | 0.34 | 3.02% |
| 2025-07-15 | 8.80 | 8.93 | 8.56 | 8.72 | -1.58% | 0.36 | 3.30% |
| 2025-07-14 | 9.04 | 9.10 | 8.78 | 8.86 | -2.74% | 0.43 | 3.82% |
| 2025-07-11 | 9.17 | 9.19 | 9.03 | 9.11 | -0.98% | 0.33 | 2.83% |
| 2025-07-10 | 9.24 | 9.30 | 9.11 | 9.20 | +0.11% | 0.31 | 2.70% |
| 2025-07-09 | 9.40 | 9.40 | 9.16 | 9.19 | -1.71% | 0.35 | 3.01% |
| 2025-07-08 | 9.22 | 9.44 | 9.10 | 9.35 | +1.52% | 0.76 | 6.48% |
| 2025-07-07 | 8.80 | 9.21 | 8.80 | 9.21 | +5.02% | 0.77 | 6.67% |
| 2025-07-04 | 8.89 | 8.99 | 8.75 | 8.77 | -2.01% | 0.30 | 2.68% |
| 2025-07-03 | 8.91 | 9.07 | 8.86 | 8.95 | +0.56% | 0.28 | 2.43% |
| 2025-07-02 | 9.03 | 9.05 | 8.82 | 8.90 | -1.22% | 0.33 | 2.95% |
| 2025-07-01 | 8.85 | 9.03 | 8.80 | 9.01 | +1.81% | 0.35 | 3.11% |
| 2025-06-30 | 8.63 | 8.92 | 8.63 | 8.85 | +2.08% | 0.41 | 3.67% |
| 2025-06-27 | 8.76 | 8.81 | 8.65 | 8.67 | -0.91% | 0.31 | 2.82% |
| 2025-06-26 | 8.78 | 8.87 | 8.72 | 8.75 | -0.57% | 0.24 | 2.12% |
| 2025-06-25 | 9.05 | 9.05 | 8.72 | 8.80 | -1.90% | 0.30 | 2.69% |