*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.00 | 5.15 | 5.00 | 5.00 | -4.94% | 0.42 | 6.67% |
| 2026-03-20 | 5.26 | 5.77 | 5.26 | 5.26 | -5.05% | 0.89 | 13.24% |
| 2026-03-19 | 5.02 | 5.54 | 5.02 | 5.54 | +4.92% | 0.77 | 11.56% |
| 2026-03-18 | 5.28 | 5.28 | 5.28 | 5.28 | -5.04% | 0.03 | 0.40% |
| 2026-03-17 | 5.56 | 5.56 | 5.56 | 5.56 | -4.96% | 0.04 | 0.55% |
| 2026-03-16 | 6.35 | 6.40 | 5.85 | 5.85 | -5.03% | 0.71 | 9.27% |
| 2026-03-13 | 5.88 | 6.16 | 5.60 | 6.16 | +4.94% | 1.41 | 18.67% |
| 2026-03-12 | 5.87 | 5.87 | 5.87 | 5.87 | +5.01% | 0.04 | 0.58% |
| 2026-03-11 | 5.59 | 5.59 | 5.59 | 5.59 | +5.08% | 0.05 | 0.66% |
| 2026-03-10 | 5.09 | 5.32 | 5.09 | 5.32 | +4.93% | 0.40 | 6.06% |
| 2026-03-09 | 5.07 | 5.15 | 5.07 | 5.07 | -5.06% | 0.41 | 6.46% |
| 2026-03-06 | 5.34 | 5.47 | 5.34 | 5.34 | -4.98% | 0.64 | 9.54% |
| 2026-03-05 | 5.62 | 5.90 | 5.62 | 5.62 | -5.07% | 1.20 | 16.86% |
| 2026-03-04 | 5.92 | 5.92 | 5.92 | 5.92 | -4.98% | 0.02 | 0.24% |
| 2026-03-03 | 6.23 | 6.23 | 6.23 | 6.23 | -5.03% | 0.05 | 0.58% |
| 2026-03-02 | 6.58 | 6.71 | 6.56 | 6.56 | -4.93% | 0.25 | 3.01% |
| 2026-02-27 | 6.83 | 7.13 | 6.80 | 6.90 | -3.63% | 0.98 | 11.31% |
| 2026-02-26 | 7.30 | 7.49 | 7.16 | 7.16 | -5.04% | 0.88 | 9.61% |
| 2026-02-25 | 7.54 | 7.74 | 7.54 | 7.54 | -5.04% | 1.52 | 15.93% |
| 2026-02-24 | 7.94 | 7.94 | 7.94 | 7.94 | -5.02% | 0.17 | 1.68% |