*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.98 | 13.20 | 12.78 | 13.14 | +2.10% | 0.79 | 4.79% |
| 2025-10-21 | 13.23 | 13.47 | 12.74 | 12.87 | +0.16% | 1.19 | 7.20% |
| 2025-10-20 | 12.43 | 12.85 | 12.40 | 12.85 | +4.98% | 0.73 | 4.60% |
| 2025-10-17 | 12.61 | 12.79 | 12.24 | 12.24 | -4.97% | 1.10 | 7.03% |
| 2025-10-16 | 12.66 | 13.25 | 12.63 | 12.88 | +0.08% | 1.38 | 8.45% |
| 2025-10-15 | 13.33 | 13.89 | 12.71 | 12.87 | -3.60% | 1.87 | 11.22% |
| 2025-10-14 | 13.51 | 13.51 | 12.82 | 13.35 | +3.73% | 1.87 | 11.20% |
| 2025-10-13 | 12.20 | 12.87 | 11.84 | 12.87 | +4.98% | 0.78 | 4.98% |
| 2025-10-10 | 11.80 | 12.26 | 11.69 | 12.26 | +4.97% | 1.96 | 12.87% |
| 2025-10-09 | 11.68 | 11.68 | 11.68 | 11.68 | +5.04% | 0.10 | 0.65% |
| 2025-09-30 | 11.12 | 11.12 | 11.12 | 11.12 | +5.00% | 0.12 | 0.85% |
| 2025-09-29 | 10.45 | 10.74 | 10.23 | 10.59 | +1.05% | 0.43 | 3.23% |
| 2025-09-26 | 10.45 | 10.54 | 10.12 | 10.48 | 0.00% | 0.47 | 3.58% |
| 2025-09-25 | 10.45 | 10.55 | 10.22 | 10.48 | -1.60% | 0.63 | 4.80% |
| 2025-09-24 | 10.52 | 10.72 | 10.38 | 10.65 | +4.31% | 0.86 | 6.38% |
| 2025-09-23 | 10.48 | 10.50 | 10.03 | 10.21 | -3.31% | 0.52 | 4.08% |
| 2025-09-22 | 10.91 | 10.91 | 10.42 | 10.56 | -3.39% | 0.54 | 4.05% |
| 2025-09-19 | 10.77 | 11.30 | 10.46 | 10.93 | +1.02% | 0.92 | 6.74% |
| 2025-09-18 | 11.43 | 11.49 | 10.74 | 10.82 | -4.33% | 1.04 | 7.42% |
| 2025-09-17 | 11.59 | 11.83 | 11.21 | 11.31 | +0.35% | 1.23 | 8.44% |