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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.88 | 2.95 | 2.81 | 2.89 | +1.40% | 5.37 | 7.50% |
| 2025-08-18 | 2.73 | 2.93 | 2.73 | 2.85 | +5.95% | 7.74 | 10.84% |
| 2025-08-15 | 2.64 | 2.70 | 2.63 | 2.69 | +1.51% | 2.31 | 3.49% |
| 2025-08-14 | 2.72 | 2.75 | 2.64 | 2.65 | -2.57% | 2.43 | 3.65% |
| 2025-08-13 | 2.69 | 2.74 | 2.67 | 2.72 | +1.49% | 2.52 | 3.73% |
| 2025-08-12 | 2.71 | 2.73 | 2.67 | 2.68 | -1.47% | 1.94 | 2.90% |
| 2025-08-11 | 2.70 | 2.74 | 2.66 | 2.72 | -0.37% | 2.50 | 3.71% |
| 2025-08-08 | 2.77 | 2.77 | 2.70 | 2.73 | -1.80% | 2.70 | 3.98% |
| 2025-08-07 | 2.79 | 2.82 | 2.76 | 2.78 | -0.71% | 2.02 | 2.92% |
| 2025-08-06 | 2.78 | 2.80 | 2.75 | 2.80 | +0.72% | 2.45 | 3.55% |
| 2025-08-05 | 2.78 | 2.82 | 2.76 | 2.78 | -0.71% | 2.46 | 3.56% |
| 2025-08-04 | 2.78 | 2.80 | 2.75 | 2.80 | +0.36% | 1.88 | 2.73% |
| 2025-08-01 | 2.78 | 2.81 | 2.75 | 2.79 | +0.72% | 2.41 | 3.49% |
| 2025-07-31 | 2.86 | 2.88 | 2.75 | 2.77 | -3.15% | 3.56 | 5.10% |
| 2025-07-30 | 2.83 | 2.93 | 2.82 | 2.86 | +0.70% | 4.36 | 6.11% |
| 2025-07-29 | 2.86 | 2.88 | 2.79 | 2.84 | -1.73% | 3.72 | 5.31% |
| 2025-07-28 | 2.80 | 2.96 | 2.78 | 2.89 | +3.58% | 5.46 | 7.64% |
| 2025-07-25 | 2.82 | 2.85 | 2.77 | 2.79 | -0.71% | 2.66 | 3.83% |
| 2025-07-24 | 2.73 | 2.82 | 2.72 | 2.81 | +2.93% | 3.73 | 5.37% |
| 2025-07-23 | 2.75 | 2.81 | 2.72 | 2.73 | -0.73% | 3.05 | 4.43% |