*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.80 | 9.15 | 8.75 | 8.97 | +2.51% | 0.32 | 2.86% |
| 2025-06-23 | 8.55 | 8.84 | 8.40 | 8.75 | +2.10% | 0.34 | 3.08% |
| 2025-06-20 | 8.92 | 8.97 | 8.52 | 8.57 | -3.71% | 0.36 | 3.29% |
| 2025-06-19 | 9.18 | 9.30 | 8.85 | 8.90 | -3.26% | 0.43 | 3.74% |
| 2025-06-18 | 9.40 | 9.41 | 9.08 | 9.20 | -2.34% | 0.44 | 3.79% |
| 2025-06-17 | 9.44 | 9.62 | 9.33 | 9.42 | -0.84% | 0.33 | 2.79% |
| 2025-06-16 | 9.20 | 9.55 | 9.20 | 9.50 | +2.04% | 0.43 | 3.59% |
| 2025-06-13 | 9.75 | 9.80 | 9.31 | 9.31 | -5.00% | 0.77 | 6.43% |
| 2025-06-12 | 10.10 | 10.19 | 9.72 | 9.80 | -2.97% | 0.76 | 6.07% |
| 2025-06-11 | 9.83 | 10.11 | 9.81 | 10.10 | +2.85% | 0.64 | 5.06% |
| 2025-06-10 | 9.90 | 10.05 | 9.67 | 9.82 | -1.41% | 0.94 | 7.56% |
| 2025-06-09 | 9.90 | 10.15 | 9.74 | 9.96 | +0.71% | 0.66 | 5.26% |
| 2025-06-06 | 9.86 | 10.02 | 9.75 | 9.89 | +0.30% | 0.55 | 4.40% |
| 2025-06-05 | 10.10 | 10.25 | 9.74 | 9.86 | -2.57% | 0.72 | 5.71% |
| 2025-06-04 | 10.18 | 10.40 | 10.00 | 10.12 | -1.36% | 0.72 | 5.58% |
| 2025-06-03 | 10.25 | 10.70 | 10.13 | 10.26 | -1.16% | 0.96 | 7.33% |
| 2025-05-30 | 9.59 | 10.38 | 9.59 | 10.38 | +4.95% | 1.23 | 9.63% |
| 2025-05-29 | 10.10 | 10.36 | 9.81 | 9.89 | -0.50% | 0.97 | 7.59% |
| 2025-05-28 | 10.15 | 10.52 | 9.73 | 9.94 | -0.80% | 1.38 | 10.74% |
| 2025-05-27 | 9.84 | 10.02 | 9.68 | 10.02 | +5.03% | 0.84 | 6.68% |