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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.61 | 2.67 | 2.60 | 2.66 | +2.31% | 2.28 | 3.46% |
| 2025-06-23 | 2.52 | 2.61 | 2.50 | 2.60 | +2.36% | 2.03 | 3.17% |
| 2025-06-20 | 2.64 | 2.66 | 2.53 | 2.54 | -4.15% | 2.12 | 3.31% |
| 2025-06-19 | 2.61 | 2.68 | 2.53 | 2.65 | +1.53% | 3.45 | 5.32% |
| 2025-06-18 | 2.66 | 2.67 | 2.59 | 2.61 | -2.25% | 1.94 | 2.99% |
| 2025-06-17 | 2.73 | 2.78 | 2.65 | 2.67 | -2.55% | 3.47 | 5.20% |
| 2025-06-16 | 2.58 | 2.85 | 2.57 | 2.74 | +5.79% | 5.60 | 8.29% |
| 2025-06-13 | 2.69 | 2.70 | 2.57 | 2.59 | -5.13% | 3.42 | 5.25% |
| 2025-06-12 | 2.62 | 2.73 | 2.59 | 2.73 | +4.20% | 4.68 | 7.02% |
| 2025-06-11 | 2.55 | 2.62 | 2.54 | 2.62 | +2.34% | 2.76 | 4.27% |
| 2025-06-10 | 2.54 | 2.57 | 2.48 | 2.56 | +0.39% | 2.12 | 3.36% |
| 2025-06-09 | 2.49 | 2.55 | 2.48 | 2.55 | +2.82% | 1.93 | 3.06% |
| 2025-06-06 | 2.50 | 2.52 | 2.47 | 2.48 | -0.80% | 1.03 | 1.67% |
| 2025-06-05 | 2.49 | 2.53 | 2.48 | 2.50 | +0.40% | 1.66 | 2.66% |
| 2025-06-04 | 2.46 | 2.51 | 2.45 | 2.49 | +1.22% | 1.45 | 2.34% |
| 2025-06-03 | 2.42 | 2.51 | 2.41 | 2.46 | +1.23% | 1.53 | 2.48% |
| 2025-05-30 | 2.47 | 2.50 | 2.43 | 2.43 | -1.62% | 1.42 | 2.33% |
| 2025-05-29 | 2.41 | 2.48 | 2.41 | 2.47 | +2.07% | 1.73 | 2.83% |
| 2025-05-28 | 2.46 | 2.47 | 2.40 | 2.42 | -1.63% | 1.01 | 1.67% |
| 2025-05-27 | 2.44 | 2.46 | 2.41 | 2.46 | +0.82% | 1.09 | 1.81% |