*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 11.46 | 11.46 | 11.07 | 11.18 | -3.95% | 0.66 | 4.63% |
| 2025-11-18 | 11.45 | 11.92 | 11.45 | 11.64 | +2.56% | 0.98 | 6.57% |
| 2025-11-17 | 11.71 | 11.73 | 11.18 | 11.35 | -2.24% | 0.62 | 4.29% |
| 2025-11-14 | 11.46 | 11.77 | 11.41 | 11.61 | +0.96% | 0.50 | 3.42% |
| 2025-11-13 | 11.81 | 11.89 | 11.45 | 11.50 | -3.69% | 0.76 | 5.12% |
| 2025-11-12 | 11.90 | 11.96 | 11.47 | 11.94 | -0.25% | 0.75 | 5.10% |
| 2025-11-11 | 12.04 | 12.10 | 11.78 | 11.97 | -0.08% | 0.58 | 3.84% |
| 2025-11-10 | 12.43 | 12.48 | 11.84 | 11.98 | -3.62% | 1.05 | 6.89% |
| 2025-11-07 | 12.22 | 12.64 | 12.06 | 12.43 | -1.82% | 1.09 | 7.03% |
| 2025-11-06 | 12.95 | 13.00 | 12.66 | 12.66 | -5.03% | 0.81 | 4.99% |
| 2025-11-05 | 13.20 | 13.52 | 12.95 | 13.33 | +3.49% | 1.73 | 10.25% |
| 2025-11-04 | 13.00 | 13.20 | 12.70 | 12.88 | -0.08% | 1.11 | 6.80% |
| 2025-11-03 | 12.26 | 12.89 | 12.03 | 12.89 | +4.97% | 1.18 | 7.40% |
| 2025-10-31 | 12.02 | 12.41 | 12.02 | 12.28 | -2.92% | 1.24 | 8.07% |
| 2025-10-30 | 12.61 | 13.24 | 12.52 | 12.65 | +0.32% | 1.03 | 6.35% |
| 2025-10-29 | 12.73 | 13.01 | 12.48 | 12.61 | -1.25% | 0.63 | 3.90% |
| 2025-10-28 | 13.30 | 13.30 | 12.70 | 12.77 | -4.42% | 1.25 | 7.66% |
| 2025-10-27 | 13.40 | 13.55 | 13.12 | 13.36 | -0.60% | 0.88 | 5.22% |
| 2025-10-24 | 13.80 | 13.98 | 13.25 | 13.44 | -2.61% | 1.46 | 8.58% |
| 2025-10-23 | 13.40 | 13.80 | 13.10 | 13.80 | +5.02% | 1.50 | 8.72% |