*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.62 | 11.27 | 10.62 | 11.27 | +5.03% | 0.54 | 3.84% |
| 2025-09-15 | 10.53 | 10.79 | 10.50 | 10.73 | +2.48% | 0.56 | 4.18% |
| 2025-09-12 | 10.80 | 10.89 | 10.38 | 10.47 | -2.70% | 0.68 | 5.12% |
| 2025-09-11 | 10.66 | 10.99 | 10.54 | 10.76 | +0.94% | 0.52 | 3.80% |
| 2025-09-10 | 10.43 | 10.79 | 10.43 | 10.66 | +2.21% | 0.46 | 3.42% |
| 2025-09-09 | 10.62 | 10.71 | 10.40 | 10.43 | -1.70% | 0.46 | 3.45% |
| 2025-09-08 | 10.31 | 10.86 | 10.31 | 10.61 | +2.31% | 0.68 | 5.10% |
| 2025-09-05 | 10.30 | 10.50 | 9.95 | 10.37 | +0.68% | 0.61 | 4.72% |
| 2025-09-04 | 10.39 | 10.65 | 10.08 | 10.30 | -1.44% | 0.66 | 5.07% |
| 2025-09-03 | 10.73 | 10.88 | 10.26 | 10.45 | -0.76% | 0.91 | 6.78% |
| 2025-09-02 | 10.86 | 10.99 | 10.53 | 10.53 | -4.96% | 0.65 | 4.81% |
| 2025-09-01 | 11.39 | 11.88 | 11.02 | 11.08 | -2.03% | 1.10 | 7.55% |
| 2025-08-29 | 11.80 | 11.85 | 11.23 | 11.31 | -4.31% | 1.39 | 9.67% |
| 2025-08-28 | 11.85 | 11.85 | 11.20 | 11.82 | +4.69% | 2.02 | 13.76% |
| 2025-08-27 | 11.29 | 11.29 | 11.29 | 11.29 | +5.02% | 0.28 | 2.00% |
| 2025-08-26 | 10.14 | 10.75 | 10.14 | 10.75 | +4.98% | 0.94 | 6.96% |
| 2025-08-25 | 10.64 | 10.69 | 10.13 | 10.24 | +0.49% | 1.20 | 9.04% |
| 2025-08-22 | 10.28 | 10.35 | 9.89 | 10.19 | +0.30% | 0.88 | 6.94% |
| 2025-08-21 | 9.75 | 10.16 | 9.75 | 10.16 | +4.96% | 0.57 | 4.49% |
| 2025-08-20 | 9.55 | 9.68 | 9.43 | 9.68 | +0.83% | 0.40 | 3.30% |