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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.62 | 2.63 | 2.53 | 2.55 | -3.04% | 1.77 | 2.79% |
| 2025-11-18 | 2.65 | 2.67 | 2.61 | 2.63 | -1.13% | 1.74 | 2.67% |
| 2025-11-17 | 2.63 | 2.69 | 2.62 | 2.66 | +0.76% | 1.68 | 2.54% |
| 2025-11-14 | 2.62 | 2.66 | 2.61 | 2.64 | +0.76% | 1.90 | 2.90% |
| 2025-11-13 | 2.60 | 2.64 | 2.57 | 2.62 | +0.77% | 1.60 | 2.47% |
| 2025-11-12 | 2.63 | 2.66 | 2.58 | 2.60 | -1.14% | 1.69 | 2.61% |
| 2025-11-11 | 2.61 | 2.64 | 2.57 | 2.63 | +1.54% | 1.86 | 2.87% |
| 2025-11-10 | 2.54 | 2.61 | 2.52 | 2.59 | +1.97% | 1.81 | 2.81% |
| 2025-11-07 | 2.55 | 2.58 | 2.53 | 2.54 | -0.78% | 1.35 | 2.13% |
| 2025-11-06 | 2.61 | 2.62 | 2.55 | 2.56 | -2.29% | 1.88 | 2.94% |
| 2025-11-05 | 2.56 | 2.64 | 2.55 | 2.62 | +1.55% | 2.23 | 3.43% |
| 2025-11-04 | 2.58 | 2.60 | 2.54 | 2.58 | 0.00% | 1.78 | 2.80% |
| 2025-11-03 | 2.51 | 2.58 | 2.49 | 2.58 | +2.79% | 2.14 | 3.37% |
| 2025-10-31 | 2.44 | 2.52 | 2.44 | 2.51 | +2.45% | 1.89 | 3.04% |
| 2025-10-30 | 2.46 | 2.48 | 2.44 | 2.45 | -0.81% | 1.36 | 2.23% |
| 2025-10-29 | 2.50 | 2.50 | 2.44 | 2.47 | -0.80% | 1.14 | 1.87% |
| 2025-10-28 | 2.50 | 2.51 | 2.47 | 2.49 | 0.00% | 1.08 | 1.74% |
| 2025-10-27 | 2.49 | 2.50 | 2.46 | 2.49 | 0.00% | 1.10 | 1.79% |
| 2025-10-24 | 2.52 | 2.54 | 2.47 | 2.49 | -1.58% | 1.58 | 2.55% |
| 2025-10-23 | 2.46 | 2.55 | 2.44 | 2.53 | +2.85% | 2.28 | 3.68% |