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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 1.51 | 1.55 | 1.46 | 1.48 | -4.52% | 1.65 | 4.42% |
| 2026-03-20 | 1.60 | 1.62 | 1.50 | 1.55 | -2.52% | 1.88 | 4.87% |
| 2026-03-19 | 1.63 | 1.64 | 1.59 | 1.59 | -3.64% | 1.31 | 3.28% |
| 2026-03-18 | 1.68 | 1.68 | 1.62 | 1.65 | -1.20% | 1.35 | 3.29% |
| 2026-03-17 | 1.68 | 1.73 | 1.67 | 1.67 | -0.60% | 1.52 | 3.59% |
| 2026-03-16 | 1.66 | 1.71 | 1.65 | 1.68 | -1.18% | 1.30 | 3.12% |
| 2026-03-13 | 1.73 | 1.75 | 1.70 | 1.70 | -1.73% | 1.18 | 2.77% |
| 2026-03-12 | 1.72 | 1.75 | 1.71 | 1.73 | 0.00% | 1.13 | 2.62% |
| 2026-03-11 | 1.74 | 1.76 | 1.71 | 1.73 | -1.14% | 1.09 | 2.52% |
| 2026-03-10 | 1.76 | 1.81 | 1.74 | 1.75 | +0.57% | 1.15 | 2.61% |
| 2026-03-09 | 1.74 | 1.76 | 1.70 | 1.74 | -1.69% | 1.26 | 2.94% |
| 2026-03-06 | 1.68 | 1.77 | 1.67 | 1.77 | +4.73% | 1.44 | 3.37% |
| 2026-03-05 | 1.72 | 1.74 | 1.68 | 1.69 | +0.60% | 1.19 | 2.81% |
| 2026-03-04 | 1.63 | 1.70 | 1.62 | 1.68 | +0.60% | 1.34 | 3.22% |
| 2026-03-03 | 1.78 | 1.79 | 1.66 | 1.67 | -6.18% | 2.45 | 5.77% |
| 2026-03-02 | 1.83 | 1.84 | 1.77 | 1.78 | -5.32% | 2.30 | 5.16% |
| 2026-02-27 | 1.88 | 1.90 | 1.86 | 1.88 | 0.00% | 1.59 | 3.41% |
| 2026-02-26 | 1.93 | 1.94 | 1.86 | 1.88 | -1.57% | 2.17 | 4.60% |
| 2026-02-25 | 1.91 | 1.96 | 1.88 | 1.91 | +1.06% | 2.40 | 5.02% |
| 2026-02-24 | 1.91 | 1.93 | 1.83 | 1.89 | -2.07% | 2.39 | 5.10% |