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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.15 | 2.18 | 2.11 | 2.17 | +0.93% | 1.60 | 3.01% |
| 2025-12-16 | 2.17 | 2.18 | 2.14 | 2.15 | -1.38% | 1.20 | 2.24% |
| 2025-12-15 | 2.20 | 2.22 | 2.13 | 2.18 | -2.24% | 1.95 | 3.60% |
| 2025-12-12 | 2.28 | 2.32 | 2.23 | 2.23 | -2.19% | 2.11 | 3.75% |
| 2025-12-11 | 2.47 | 2.47 | 2.27 | 2.28 | -7.32% | 3.90 | 6.72% |
| 2025-12-10 | 2.43 | 2.48 | 2.40 | 2.46 | -0.81% | 2.15 | 3.54% |
| 2025-12-09 | 2.64 | 2.69 | 2.47 | 2.48 | -6.42% | 4.62 | 7.33% |
| 2025-12-08 | 2.68 | 2.71 | 2.64 | 2.65 | -1.12% | 2.70 | 4.07% |
| 2025-12-05 | 2.72 | 2.76 | 2.64 | 2.68 | -2.90% | 4.42 | 6.62% |
| 2025-12-04 | 2.67 | 2.88 | 2.63 | 2.76 | +2.99% | 5.98 | 8.79% |
| 2025-12-03 | 2.71 | 2.75 | 2.65 | 2.68 | -1.11% | 2.24 | 3.35% |
| 2025-12-02 | 2.71 | 2.73 | 2.66 | 2.71 | -0.37% | 2.09 | 3.12% |
| 2025-12-01 | 2.66 | 2.73 | 2.63 | 2.72 | +3.82% | 3.68 | 5.51% |
| 2025-11-28 | 2.56 | 2.62 | 2.52 | 2.62 | +2.34% | 2.14 | 3.35% |
| 2025-11-27 | 2.64 | 2.65 | 2.55 | 2.56 | -3.03% | 2.22 | 3.46% |
| 2025-11-26 | 2.62 | 2.71 | 2.60 | 2.64 | +0.38% | 3.17 | 4.81% |
| 2025-11-25 | 2.62 | 2.68 | 2.61 | 2.63 | 0.00% | 3.18 | 4.84% |
| 2025-11-24 | 2.54 | 2.66 | 2.52 | 2.63 | +2.33% | 3.79 | 5.87% |
| 2025-11-21 | 2.50 | 2.67 | 2.50 | 2.57 | +2.39% | 3.57 | 5.59% |
| 2025-11-20 | 2.55 | 2.56 | 2.48 | 2.51 | -1.57% | 1.42 | 2.27% |