*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.56 | 8.36 | 7.56 | 8.36 | +5.03% | 2.20 | 22.56% |
| 2026-02-12 | 7.96 | 7.96 | 7.96 | 7.96 | -5.01% | 0.04 | 0.39% |
| 2026-02-11 | 8.38 | 8.38 | 8.38 | 8.38 | -4.99% | 0.04 | 0.40% |
| 2026-02-10 | 8.82 | 8.82 | 8.82 | 8.82 | -4.96% | 0.08 | 0.73% |
| 2026-02-09 | 9.28 | 9.28 | 9.28 | 9.28 | -5.02% | 0.03 | 0.29% |
| 2026-02-06 | 9.77 | 9.77 | 9.77 | 9.77 | -4.96% | 0.03 | 0.21% |
| 2026-02-05 | 10.28 | 10.28 | 10.28 | 10.28 | -4.99% | 0.04 | 0.31% |
| 2026-02-04 | 10.82 | 10.82 | 10.82 | 10.82 | -5.00% | 0.04 | 0.26% |
| 2026-02-03 | 11.39 | 11.39 | 11.39 | 11.39 | -5.00% | 0.03 | 0.20% |
| 2026-02-02 | 11.99 | 11.99 | 11.99 | 11.99 | -4.99% | 0.04 | 0.23% |
| 2026-01-30 | 12.00 | 12.62 | 11.68 | 12.62 | +4.99% | 0.67 | 4.38% |
| 2026-01-29 | 11.80 | 12.21 | 11.55 | 12.02 | +3.18% | 0.67 | 4.44% |
| 2026-01-28 | 12.40 | 12.40 | 11.65 | 11.65 | -4.98% | 0.78 | 5.23% |
| 2026-01-27 | 12.82 | 12.91 | 12.08 | 12.26 | -3.62% | 0.82 | 5.22% |
| 2026-01-26 | 13.00 | 13.20 | 12.35 | 12.72 | +1.03% | 0.89 | 5.51% |
| 2026-01-23 | 12.28 | 12.59 | 12.02 | 12.59 | +5.00% | 0.80 | 5.10% |
| 2026-01-22 | 11.57 | 11.99 | 11.52 | 11.99 | +4.99% | 0.51 | 3.42% |
| 2026-01-21 | 11.47 | 11.85 | 11.35 | 11.42 | -0.26% | 0.57 | 3.92% |
| 2026-01-20 | 10.84 | 11.46 | 10.81 | 11.45 | +4.95% | 0.73 | 5.09% |
| 2026-01-19 | 10.87 | 11.11 | 10.58 | 10.91 | -2.06% | 0.61 | 4.48% |