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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.46 | 2.50 | 2.44 | 2.46 | 0.00% | 1.40 | 2.28% |
| 2025-10-21 | 2.41 | 2.47 | 2.39 | 2.46 | +2.07% | 1.39 | 2.29% |
| 2025-10-20 | 2.41 | 2.42 | 2.39 | 2.41 | +1.69% | 1.18 | 1.98% |
| 2025-10-17 | 2.40 | 2.44 | 2.36 | 2.37 | -0.84% | 1.67 | 2.81% |
| 2025-10-16 | 2.43 | 2.44 | 2.39 | 2.39 | -2.05% | 1.15 | 1.91% |
| 2025-10-15 | 2.43 | 2.45 | 2.40 | 2.44 | +1.24% | 1.02 | 1.69% |
| 2025-10-14 | 2.45 | 2.47 | 2.40 | 2.41 | -1.23% | 1.38 | 2.27% |
| 2025-10-13 | 2.40 | 2.45 | 2.35 | 2.44 | -2.40% | 1.77 | 2.95% |
| 2025-10-10 | 2.51 | 2.54 | 2.50 | 2.50 | -0.40% | 1.53 | 2.46% |
| 2025-10-09 | 2.60 | 2.60 | 2.46 | 2.51 | -3.09% | 2.47 | 3.96% |
| 2025-09-30 | 2.64 | 2.67 | 2.59 | 2.59 | -1.52% | 1.83 | 2.82% |
| 2025-09-29 | 2.60 | 2.64 | 2.56 | 2.63 | +1.15% | 1.81 | 2.78% |
| 2025-09-26 | 2.65 | 2.68 | 2.58 | 2.60 | -1.89% | 1.99 | 3.05% |
| 2025-09-25 | 2.64 | 2.70 | 2.61 | 2.65 | +1.15% | 2.73 | 4.13% |
| 2025-09-24 | 2.59 | 2.63 | 2.54 | 2.62 | +1.16% | 2.16 | 3.34% |
| 2025-09-23 | 2.69 | 2.69 | 2.54 | 2.59 | -4.07% | 3.35 | 5.20% |
| 2025-09-22 | 2.81 | 2.82 | 2.68 | 2.70 | -4.93% | 3.95 | 5.84% |
| 2025-09-19 | 2.84 | 2.91 | 2.76 | 2.84 | -0.35% | 4.14 | 5.88% |
| 2025-09-18 | 2.88 | 2.96 | 2.81 | 2.85 | -1.38% | 4.20 | 5.84% |
| 2025-09-17 | 2.91 | 2.92 | 2.85 | 2.89 | -1.03% | 3.41 | 4.77% |