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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 2.02 | 2.02 | 1.93 | 1.93 | -2.53% | 2.87 | 5.89% |
| 2026-02-12 | 2.08 | 2.11 | 1.96 | 1.98 | -6.16% | 4.04 | 8.12% |
| 2026-02-11 | 2.21 | 2.24 | 2.10 | 2.11 | -10.59% | 6.08 | 11.41% |
| 2026-02-10 | 2.06 | 2.40 | 2.05 | 2.36 | +14.01% | 9.59 | 17.24% |
| 2026-02-09 | 1.98 | 2.18 | 1.98 | 2.07 | +6.15% | 4.13 | 8.00% |
| 2026-02-06 | 1.90 | 2.01 | 1.85 | 1.95 | +2.09% | 3.23 | 6.71% |
| 2026-02-05 | 1.86 | 1.97 | 1.85 | 1.91 | +1.60% | 2.59 | 5.42% |
| 2026-02-04 | 1.87 | 1.89 | 1.82 | 1.88 | +0.53% | 2.59 | 5.62% |
| 2026-02-03 | 1.91 | 1.92 | 1.81 | 1.87 | +0.54% | 3.24 | 7.02% |
| 2026-02-02 | 1.80 | 1.99 | 1.80 | 1.86 | -16.22% | 5.73 | 12.31% |
| 2026-01-30 | 2.24 | 2.30 | 2.21 | 2.22 | -1.33% | 2.52 | 4.51% |
| 2026-01-29 | 2.19 | 2.28 | 2.16 | 2.25 | +2.27% | 2.37 | 4.26% |
| 2026-01-28 | 2.19 | 2.22 | 2.18 | 2.20 | +0.46% | 1.42 | 2.60% |
| 2026-01-27 | 2.22 | 2.26 | 2.16 | 2.19 | -1.79% | 1.58 | 2.91% |
| 2026-01-26 | 2.29 | 2.29 | 2.19 | 2.23 | -2.62% | 2.20 | 3.97% |
| 2026-01-23 | 2.21 | 2.30 | 2.21 | 2.29 | +3.15% | 2.40 | 4.26% |
| 2026-01-22 | 2.18 | 2.23 | 2.16 | 2.22 | +2.78% | 1.83 | 3.35% |
| 2026-01-21 | 2.16 | 2.21 | 2.14 | 2.16 | -0.46% | 1.64 | 3.03% |
| 2026-01-20 | 2.18 | 2.22 | 2.16 | 2.17 | -0.46% | 1.37 | 2.53% |
| 2026-01-19 | 2.17 | 2.20 | 2.15 | 2.18 | -0.46% | 1.37 | 2.54% |