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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.95 | 2.96 | 2.89 | 2.92 | -1.02% | 3.85 | 5.32% |
| 2025-09-15 | 2.89 | 2.98 | 2.86 | 2.95 | +1.37% | 5.33 | 7.34% |
| 2025-09-12 | 2.86 | 2.93 | 2.83 | 2.91 | +1.75% | 5.08 | 7.09% |
| 2025-09-11 | 2.85 | 2.87 | 2.76 | 2.86 | -1.04% | 4.22 | 6.03% |
| 2025-09-10 | 2.73 | 2.95 | 2.72 | 2.89 | +5.86% | 6.95 | 9.77% |
| 2025-09-09 | 2.74 | 2.79 | 2.71 | 2.73 | -0.73% | 2.68 | 3.92% |
| 2025-09-08 | 2.75 | 2.78 | 2.70 | 2.75 | +0.73% | 3.04 | 4.47% |
| 2025-09-05 | 2.67 | 2.74 | 2.64 | 2.73 | +2.25% | 2.63 | 3.92% |
| 2025-09-04 | 2.77 | 2.77 | 2.62 | 2.67 | -2.20% | 3.18 | 4.76% |
| 2025-09-03 | 2.66 | 2.80 | 2.66 | 2.73 | +1.87% | 5.12 | 7.54% |
| 2025-09-02 | 2.70 | 2.78 | 2.65 | 2.68 | -1.47% | 3.62 | 5.40% |
| 2025-09-01 | 2.69 | 2.74 | 2.59 | 2.72 | -1.45% | 4.95 | 7.43% |
| 2025-08-29 | 2.80 | 2.83 | 2.75 | 2.76 | -1.78% | 2.47 | 3.57% |
| 2025-08-28 | 2.81 | 2.84 | 2.71 | 2.81 | 0.00% | 3.60 | 5.21% |
| 2025-08-27 | 2.92 | 2.94 | 2.81 | 2.81 | -4.10% | 4.06 | 5.67% |
| 2025-08-26 | 2.93 | 2.96 | 2.89 | 2.93 | -0.34% | 3.49 | 4.79% |
| 2025-08-25 | 2.90 | 2.97 | 2.87 | 2.94 | +1.38% | 4.81 | 6.61% |
| 2025-08-22 | 2.92 | 2.95 | 2.88 | 2.90 | -1.69% | 4.56 | 6.30% |
| 2025-08-21 | 2.96 | 3.05 | 2.92 | 2.95 | -1.99% | 7.21 | 9.79% |
| 2025-08-20 | 3.11 | 3.26 | 2.91 | 3.01 | +4.15% | 11.13 | 14.75% |