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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.39 | 2.46 | 2.39 | 2.44 | +1.67% | 1.22 | 2.01% |
| 2025-05-23 | 2.45 | 2.50 | 2.40 | 2.40 | -2.04% | 1.75 | 2.89% |
| 2025-05-22 | 2.50 | 2.54 | 2.45 | 2.45 | -2.78% | 1.77 | 2.88% |
| 2025-05-21 | 2.51 | 2.58 | 2.47 | 2.52 | +0.40% | 2.34 | 3.73% |
| 2025-05-20 | 2.46 | 2.52 | 2.44 | 2.51 | +2.03% | 2.07 | 3.34% |
| 2025-05-19 | 2.41 | 2.48 | 2.40 | 2.46 | +2.50% | 1.69 | 2.77% |
| 2025-05-16 | 2.41 | 2.43 | 2.40 | 2.40 | -0.83% | 0.94 | 1.56% |
| 2025-05-15 | 2.46 | 2.47 | 2.42 | 2.42 | -1.63% | 1.03 | 1.70% |
| 2025-05-14 | 2.45 | 2.48 | 2.41 | 2.46 | +0.41% | 1.50 | 2.47% |
| 2025-05-13 | 2.50 | 2.51 | 2.45 | 2.45 | -1.61% | 1.47 | 2.38% |
| 2025-05-12 | 2.44 | 2.50 | 2.42 | 2.49 | +2.47% | 1.71 | 2.81% |
| 2025-05-09 | 2.49 | 2.50 | 2.42 | 2.43 | -2.80% | 1.42 | 2.34% |
| 2025-05-08 | 2.46 | 2.51 | 2.45 | 2.50 | +1.21% | 1.64 | 2.65% |
| 2025-05-07 | 2.51 | 2.53 | 2.44 | 2.47 | 0.00% | 1.79 | 2.90% |
| 2025-05-06 | 2.45 | 2.47 | 2.41 | 2.47 | +1.65% | 1.89 | 3.10% |