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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 1.97 | 2.03 | 1.88 | 1.91 | -3.05% | 4.28 | 8.93% |
| 2026-04-20 | 2.03 | 2.11 | 1.95 | 1.97 | -5.74% | 6.40 | 12.78% |
| 2026-04-17 | 2.02 | 2.26 | 1.87 | 2.09 | 0.00% | 11.21 | 22.37% |
| 2026-04-16 | 2.09 | 2.09 | 2.00 | 2.09 | +20.11% | 8.07 | 15.60% |
| 2026-04-15 | 1.73 | 1.76 | 1.66 | 1.74 | -0.57% | 2.36 | 5.57% |
| 2026-04-14 | 1.68 | 1.81 | 1.68 | 1.75 | +2.94% | 2.94 | 6.81% |
| 2026-04-13 | 1.58 | 1.74 | 1.56 | 1.70 | +7.59% | 2.86 | 6.87% |
| 2026-04-10 | 1.53 | 1.63 | 1.53 | 1.58 | +3.95% | 1.91 | 4.86% |
| 2026-04-09 | 1.54 | 1.58 | 1.51 | 1.52 | -2.56% | 1.35 | 3.55% |
| 2026-04-08 | 1.49 | 1.57 | 1.49 | 1.56 | +6.85% | 1.88 | 4.90% |
| 2026-04-07 | 1.48 | 1.48 | 1.43 | 1.46 | -2.01% | 1.16 | 3.20% |
| 2026-04-03 | 1.56 | 1.56 | 1.47 | 1.49 | -3.25% | 0.98 | 2.62% |
| 2026-04-02 | 1.60 | 1.61 | 1.54 | 1.54 | -4.94% | 1.10 | 2.84% |
| 2026-04-01 | 1.64 | 1.65 | 1.59 | 1.62 | +0.62% | 1.08 | 2.70% |
| 2026-03-31 | 1.62 | 1.71 | 1.60 | 1.61 | -0.62% | 1.80 | 4.39% |
| 2026-03-30 | 1.56 | 1.63 | 1.55 | 1.62 | +3.18% | 1.77 | 4.47% |
| 2026-03-27 | 1.53 | 1.58 | 1.52 | 1.57 | +1.29% | 0.98 | 2.52% |
| 2026-03-26 | 1.57 | 1.59 | 1.53 | 1.55 | -1.27% | 1.08 | 2.80% |
| 2026-03-25 | 1.53 | 1.58 | 1.53 | 1.57 | +2.61% | 1.38 | 3.57% |
| 2026-03-24 | 1.51 | 1.53 | 1.46 | 1.53 | +3.38% | 1.32 | 3.53% |