*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.36 | 10.43 | 9.91 | 10.20 | -2.21% | 0.48 | 3.77% |
| 2025-12-16 | 10.82 | 10.92 | 10.30 | 10.43 | -3.60% | 0.29 | 2.20% |
| 2025-12-15 | 10.80 | 11.05 | 10.68 | 10.82 | -0.82% | 0.23 | 1.71% |
| 2025-12-12 | 11.17 | 11.36 | 10.82 | 10.91 | -3.79% | 0.50 | 3.58% |
| 2025-12-11 | 11.34 | 11.54 | 11.34 | 11.34 | -5.03% | 0.67 | 4.69% |
| 2025-12-10 | 11.36 | 11.94 | 11.20 | 11.94 | +5.01% | 0.75 | 5.05% |
| 2025-12-09 | 11.35 | 11.53 | 11.29 | 11.37 | +0.18% | 0.24 | 1.64% |
| 2025-12-08 | 11.72 | 11.82 | 11.30 | 11.35 | -2.16% | 0.41 | 2.84% |
| 2025-12-05 | 11.38 | 11.60 | 11.18 | 11.60 | +1.58% | 0.32 | 2.19% |
| 2025-12-04 | 11.73 | 11.84 | 11.36 | 11.42 | -2.06% | 0.38 | 2.60% |
| 2025-12-03 | 11.94 | 12.28 | 11.56 | 11.66 | -2.75% | 0.65 | 4.35% |
| 2025-12-02 | 12.43 | 12.59 | 11.86 | 11.99 | -2.99% | 0.80 | 5.22% |
| 2025-12-01 | 11.93 | 12.36 | 11.78 | 12.36 | +5.01% | 1.13 | 7.34% |
| 2025-11-28 | 11.57 | 11.77 | 11.41 | 11.77 | +5.00% | 1.18 | 8.02% |
| 2025-11-27 | 10.70 | 11.21 | 10.66 | 11.21 | +4.96% | 0.30 | 2.13% |
| 2025-11-26 | 10.80 | 10.95 | 10.64 | 10.68 | -1.29% | 0.28 | 2.02% |
| 2025-11-25 | 10.74 | 11.02 | 10.72 | 10.82 | +0.65% | 0.30 | 2.17% |
| 2025-11-24 | 10.55 | 10.93 | 10.35 | 10.75 | +1.99% | 0.32 | 2.37% |
| 2025-11-21 | 10.95 | 10.99 | 10.54 | 10.54 | -4.96% | 0.57 | 4.27% |
| 2025-11-20 | 11.09 | 11.18 | 10.86 | 11.09 | -0.81% | 0.43 | 3.07% |