ST华谊 sz.300027
1.87
+2.19%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 1.85 | 1.89 | 1.83 | 1.87 | +2.19% | 0.74 | 1.55% |
| 2026-05-21 | 1.90 | 1.91 | 1.83 | 1.83 | -3.68% | 1.12 | 2.34% |
| 2026-05-20 | 1.90 | 1.93 | 1.88 | 1.90 | -2.56% | 1.35 | 2.77% |
| 2026-05-19 | 1.84 | 1.97 | 1.81 | 1.95 | +5.98% | 1.96 | 4.02% |
| 2026-05-18 | 1.91 | 1.91 | 1.81 | 1.84 | -4.17% | 1.58 | 3.32% |
| 2026-05-15 | 1.94 | 1.96 | 1.91 | 1.92 | -1.54% | 1.32 | 2.66% |
| 2026-05-14 | 1.94 | 2.02 | 1.91 | 1.95 | 0.00% | 1.69 | 3.35% |
| 2026-05-13 | 1.96 | 2.00 | 1.92 | 1.95 | -1.02% | 1.60 | 3.19% |
| 2026-05-12 | 1.99 | 2.05 | 1.96 | 1.97 | -1.99% | 1.98 | 3.88% |
| 2026-05-11 | 2.01 | 2.11 | 1.97 | 2.01 | 0.00% | 2.88 | 5.49% |
| 2026-05-08 | 1.91 | 2.07 | 1.91 | 2.01 | +5.24% | 2.97 | 5.81% |
| 2026-05-07 | 1.95 | 1.97 | 1.90 | 1.91 | -2.05% | 2.56 | 5.18% |
| 2026-05-06 | 1.92 | 1.97 | 1.86 | 1.95 | +7.14% | 3.20 | 6.46% |
| 2026-04-30 | 1.75 | 1.88 | 1.75 | 1.82 | +4.60% | 3.47 | 7.42% |
| 2026-04-29 | 1.74 | 1.74 | 1.74 | 1.74 | nan% | nan | nan% |
| 2026-04-28 | 1.78 | 1.83 | 1.72 | 1.74 | -4.92% | 2.86 | 6.49% |
| 2026-04-27 | 1.74 | 1.87 | 1.66 | 1.83 | +3.39% | 4.64 | 10.65% |
| 2026-04-24 | 1.95 | 1.97 | 1.77 | 1.77 | -10.15% | 5.14 | 11.06% |
| 2026-04-23 | 1.85 | 2.00 | 1.78 | 1.97 | +6.49% | 5.26 | 11.38% |
| 2026-04-22 | 1.89 | 1.90 | 1.82 | 1.85 | -3.14% | 3.28 | 7.15% |