*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.39 | 3.39 | 3.39 | 3.39 | -5.04% | 0.01 | 0.29% |
| 2026-04-20 | 3.57 | 3.57 | 3.57 | 3.57 | -5.05% | 0.07 | 1.47% |
| 2026-04-17 | 3.82 | 3.82 | 3.48 | 3.76 | +3.30% | 0.76 | 16.18% |
| 2026-04-16 | 3.64 | 3.64 | 3.64 | 3.64 | +4.90% | 0.03 | 0.58% |
| 2026-04-15 | 3.47 | 3.47 | 3.47 | 3.47 | +5.15% | 0.09 | 2.07% |
| 2026-04-14 | 3.19 | 3.30 | 3.19 | 3.30 | +5.10% | 0.10 | 2.48% |
| 2026-04-13 | 3.02 | 3.25 | 3.02 | 3.14 | -1.26% | 0.34 | 8.74% |
| 2026-04-10 | 3.18 | 3.40 | 3.18 | 3.18 | -5.07% | 0.42 | 10.38% |
| 2026-04-09 | 3.35 | 3.46 | 3.35 | 3.35 | -5.10% | 0.42 | 9.94% |
| 2026-04-08 | 3.52 | 3.89 | 3.52 | 3.53 | -4.85% | 0.64 | 14.13% |
| 2026-04-07 | 3.71 | 3.71 | 3.71 | 3.71 | -5.12% | 0.02 | 0.51% |
| 2026-04-03 | 3.91 | 3.91 | 3.91 | 3.91 | -5.10% | 0.03 | 0.55% |
| 2026-04-02 | 4.12 | 4.12 | 4.12 | 4.12 | -5.07% | 0.03 | 0.54% |
| 2026-04-01 | 4.34 | 4.45 | 4.34 | 4.34 | -5.03% | 0.20 | 3.62% |
| 2026-03-31 | 4.87 | 4.96 | 4.57 | 4.57 | -4.99% | 0.42 | 7.03% |
| 2026-03-30 | 4.99 | 5.06 | 4.80 | 4.81 | -4.56% | 0.29 | 4.78% |
| 2026-03-27 | 5.00 | 5.13 | 4.95 | 5.04 | -1.18% | 0.28 | 4.35% |
| 2026-03-26 | 5.10 | 5.25 | 5.03 | 5.10 | -0.20% | 0.31 | 4.79% |
| 2026-03-25 | 5.19 | 5.24 | 4.95 | 5.11 | -0.97% | 0.45 | 7.03% |
| 2026-03-24 | 4.81 | 5.24 | 4.75 | 5.16 | +3.20% | 0.55 | 9.05% |