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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 2.29 | 2.30 | 2.17 | 2.19 | -3.52% | 2.50 | 4.58% |
| 2026-01-15 | 2.36 | 2.36 | 2.25 | 2.27 | -4.22% | 2.76 | 4.84% |
| 2026-01-14 | 2.33 | 2.43 | 2.32 | 2.37 | +0.85% | 3.76 | 6.35% |
| 2026-01-13 | 2.39 | 2.43 | 2.33 | 2.35 | -1.67% | 3.34 | 5.66% |
| 2026-01-12 | 2.32 | 2.40 | 2.30 | 2.39 | +4.82% | 3.47 | 5.91% |
| 2026-01-09 | 2.22 | 2.28 | 2.21 | 2.28 | +2.24% | 2.40 | 4.29% |
| 2026-01-08 | 2.17 | 2.24 | 2.16 | 2.23 | +2.29% | 1.99 | 3.63% |
| 2026-01-07 | 2.21 | 2.23 | 2.16 | 2.18 | -1.36% | 1.69 | 3.10% |
| 2026-01-06 | 2.16 | 2.23 | 2.14 | 2.21 | +1.84% | 2.08 | 3.81% |
| 2026-01-05 | 2.18 | 2.19 | 2.13 | 2.17 | 0.00% | 2.09 | 3.91% |
| 2025-12-31 | 2.21 | 2.22 | 2.15 | 2.17 | -3.12% | 2.75 | 5.08% |
| 2025-12-30 | 2.12 | 2.41 | 2.11 | 2.24 | +4.67% | 5.15 | 9.18% |
| 2025-12-29 | 2.16 | 2.19 | 2.13 | 2.14 | -1.38% | 1.31 | 2.45% |
| 2025-12-26 | 2.16 | 2.18 | 2.14 | 2.17 | +0.46% | 1.40 | 2.61% |
| 2025-12-25 | 2.14 | 2.17 | 2.13 | 2.16 | +1.41% | 1.52 | 2.83% |
| 2025-12-24 | 2.08 | 2.14 | 2.07 | 2.13 | +1.91% | 1.32 | 2.52% |
| 2025-12-23 | 2.13 | 2.15 | 2.08 | 2.09 | -2.34% | 1.65 | 3.14% |
| 2025-12-22 | 2.13 | 2.15 | 2.11 | 2.14 | 0.00% | 1.26 | 2.38% |
| 2025-12-19 | 2.07 | 2.16 | 2.03 | 2.14 | +2.88% | 2.55 | 4.89% |
| 2025-12-18 | 2.14 | 2.19 | 2.08 | 2.08 | -4.15% | 2.71 | 5.11% |