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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.76 | 2.80 | 2.73 | 2.75 | -0.36% | 2.36 | 3.44% |
| 2025-07-21 | 2.75 | 2.78 | 2.72 | 2.76 | -0.36% | 2.11 | 3.07% |
| 2025-07-18 | 2.75 | 2.80 | 2.73 | 2.77 | +0.73% | 2.62 | 3.82% |
| 2025-07-17 | 2.74 | 2.77 | 2.71 | 2.75 | +0.73% | 1.80 | 2.65% |
| 2025-07-16 | 2.69 | 2.79 | 2.68 | 2.73 | +2.25% | 2.70 | 3.97% |
| 2025-07-15 | 2.72 | 2.73 | 2.63 | 2.67 | -2.20% | 2.05 | 3.09% |
| 2025-07-14 | 2.81 | 2.82 | 2.72 | 2.73 | -1.44% | 2.21 | 3.24% |
| 2025-07-11 | 2.75 | 2.78 | 2.72 | 2.77 | +0.73% | 2.21 | 3.23% |
| 2025-07-10 | 2.74 | 2.81 | 2.73 | 2.75 | -0.36% | 2.45 | 3.56% |
| 2025-07-09 | 2.71 | 2.78 | 2.69 | 2.76 | +2.22% | 3.33 | 4.88% |
| 2025-07-08 | 2.64 | 2.70 | 2.64 | 2.70 | +1.89% | 2.17 | 3.24% |
| 2025-07-07 | 2.63 | 2.68 | 2.62 | 2.65 | +0.76% | 1.33 | 2.02% |
| 2025-07-04 | 2.67 | 2.68 | 2.63 | 2.63 | -1.50% | 1.59 | 2.42% |
| 2025-07-03 | 2.66 | 2.71 | 2.65 | 2.67 | +0.38% | 1.55 | 2.33% |
| 2025-07-02 | 2.66 | 2.71 | 2.64 | 2.66 | -0.37% | 2.00 | 3.02% |
| 2025-07-01 | 2.68 | 2.70 | 2.65 | 2.67 | -0.37% | 1.71 | 2.58% |
| 2025-06-30 | 2.66 | 2.72 | 2.66 | 2.68 | +0.37% | 1.89 | 2.82% |
| 2025-06-27 | 2.66 | 2.71 | 2.65 | 2.67 | +0.75% | 1.98 | 2.98% |
| 2025-06-26 | 2.65 | 2.70 | 2.62 | 2.65 | -0.75% | 2.14 | 3.22% |
| 2025-06-25 | 2.66 | 2.67 | 2.60 | 2.67 | +0.38% | 2.04 | 3.11% |