*ST海华(600243)股票行情
*ST海华(600243)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 4.94 | 4.85 | -0.10 | -2.02% | 4.80 | 4.94 | 50897 | 2476.22 | 1.16% |
| 2025-12-11 | 4.94 | 4.95 | -0.02 | -0.40% | 4.93 | 5.02 | 29520 | 1464.77 | 0.67% |
| 2025-12-10 | 5.06 | 4.97 | -0.09 | -1.78% | 4.93 | 5.06 | 43801 | 2182.58 | 1.00% |
| 2025-12-09 | 5.09 | 5.06 | -0.03 | -0.59% | 5.02 | 5.14 | 37937 | 1919.63 | 0.86% |
| 2025-12-08 | 5.06 | 5.09 | 0.06 | 1.19% | 4.98 | 5.14 | 36171 | 1829.23 | 0.82% |
| 2025-12-05 | 5.13 | 5.03 | -0.06 | -1.18% | 5.01 | 5.13 | 25892 | 1304.05 | 0.59% |
| 2025-12-04 | 5.17 | 5.09 | -0.09 | -1.74% | 5.07 | 5.19 | 36398 | 1857.45 | 0.83% |
| 2025-12-03 | 5.16 | 5.18 | -0.02 | -0.38% | 5.13 | 5.25 | 45821 | 2368.05 | 1.04% |
| 2025-12-02 | 5.29 | 5.20 | -0.11 | -2.07% | 5.17 | 5.31 | 49726 | 2596.67 | 1.13% |
| 2025-12-01 | 5.42 | 5.31 | -0.05 | -0.93% | 5.25 | 5.48 | 53800 | 2870.37 | 1.23% |
| 2025-11-28 | 5.28 | 5.36 | 0.12 | 2.29% | 5.28 | 5.50 | 94619 | 5095.59 | 2.16% |
| 2025-11-27 | 5.01 | 5.24 | 0.25 | 5.01% | 4.81 | 5.24 | 85553 | 4418.52 | 1.95% |
| 2025-11-26 | 5.05 | 4.99 | -0.08 | -1.58% | 4.94 | 5.07 | 36850 | 1841.04 | 0.84% |
| 2025-11-25 | 4.98 | 5.07 | 0.09 | 1.81% | 4.98 | 5.14 | 43119 | 2188.84 | 0.98% |
| 2025-11-24 | 4.85 | 4.98 | 0.20 | 4.18% | 4.79 | 5.00 | 44972 | 2206.70 | 1.02% |
| 2025-11-21 | 4.95 | 4.78 | -0.17 | -3.43% | 4.72 | 4.95 | 76902 | 3711.26 | 1.75% |
| 2025-11-20 | 5.03 | 4.95 | -0.08 | -1.59% | 4.95 | 5.07 | 43345 | 2160.07 | 0.99% |
| 2025-11-19 | 5.05 | 5.03 | 0.01 | 0.20% | 4.96 | 5.15 | 68354 | 3453.68 | 1.56% |
| 2025-11-18 | 5.04 | 5.02 | -0.06 | -1.18% | 4.96 | 5.08 | 60940 | 3046.72 | 1.39% |
| 2025-11-17 | 5.19 | 5.08 | -0.08 | -1.55% | 5.00 | 5.19 | 59221 | 2994.47 | 1.35% |
| 2025-11-14 | 5.22 | 5.16 | -0.07 | -1.34% | 5.16 | 5.22 | 49390 | 2557.39 | 1.13% |
| 2025-11-13 | 5.23 | 5.23 | 0.00 | 0.00% | 5.17 | 5.30 | 35314 | 1841.11 | 0.80% |
| 2025-11-12 | 5.25 | 5.23 | -0.02 | -0.38% | 5.16 | 5.31 | 42862 | 2235.42 | 0.98% |
| 2025-11-11 | 5.23 | 5.25 | -0.01 | -0.19% | 5.23 | 5.34 | 36739 | 1943.32 | 0.84% |
| 2025-11-10 | 5.30 | 5.26 | -0.05 | -0.94% | 5.21 | 5.34 | 28845 | 1517.09 | 0.66% |
| 2025-11-07 | 5.36 | 5.31 | -0.05 | -0.93% | 5.27 | 5.38 | 30886 | 1638.68 | 0.70% |
| 2025-11-06 | 5.32 | 5.36 | -0.01 | -0.19% | 5.24 | 5.40 | 39629 | 2110.39 | 0.90% |
| 2025-11-05 | 5.44 | 5.37 | -0.05 | -0.92% | 5.34 | 5.44 | 40828 | 2197.97 | 0.93% |
| 2025-11-04 | 5.42 | 5.42 | 0.00 | 0.00% | 5.36 | 5.53 | 65339 | 3554.02 | 1.49% |
| 2025-11-03 | 5.26 | 5.42 | 0.19 | 3.63% | 5.21 | 5.43 | 76060 | 4079.18 | 1.73% |
| 2025-10-31 | 5.10 | 5.23 | 0.16 | 3.16% | 5.04 | 5.26 | 62053 | 3216.67 | 1.41% |
| 2025-10-30 | 5.06 | 5.07 | -0.01 | -0.20% | 5.02 | 5.12 | 45178 | 2284.96 | 1.03% |
| 2025-10-29 | 5.20 | 5.08 | -0.12 | -2.31% | 5.02 | 5.20 | 47411 | 2407.82 | 1.08% |
| 2025-10-28 | 5.27 | 5.20 | -0.06 | -1.14% | 5.16 | 5.31 | 53608 | 2802.52 | 1.22% |
| 2025-10-27 | 5.20 | 5.26 | 0.16 | 3.14% | 4.93 | 5.29 | 96047 | 4949.66 | 2.19% |
| 2025-10-24 | 4.97 | 5.10 | 0.13 | 2.62% | 4.97 | 5.18 | 63521 | 3235.62 | 1.45% |
| 2025-10-23 | 5.10 | 4.97 | -0.14 | -2.74% | 4.85 | 5.16 | 133294 | 6574.93 | 3.04% |
| 2025-10-22 | 5.34 | 5.11 | -0.27 | -5.02% | 5.11 | 5.45 | 145868 | 7593.47 | 3.32% |
| 2025-10-21 | 5.75 | 5.38 | -0.20 | -3.58% | 5.32 | 5.84 | 204518 | 11378.27 | 4.66% |
| 2025-10-20 | 5.58 | 5.58 | 0.27 | 5.08% | 5.31 | 5.58 | 121455 | 6744.15 | 2.77% |
| 2025-10-10 | 5.40 | 5.31 | -0.28 | -5.01% | 5.31 | 5.40 | 60320 | 3206.80 | 1.37% |
| 2025-10-09 | 5.76 | 5.59 | -0.13 | -2.27% | 5.43 | 5.91 | 170554 | 9539.29 | 3.89% |
| 2025-09-30 | 5.78 | 5.72 | -0.06 | -1.04% | 5.67 | 5.78 | 61024 | 3488.60 | 1.39% |
| 2025-09-29 | 5.90 | 5.78 | -0.01 | -0.17% | 5.69 | 5.90 | 80270 | 4639.00 | 1.83% |
| 2025-09-26 | 5.72 | 5.79 | 0.07 | 1.22% | 5.72 | 5.99 | 118241 | 6945.42 | 2.69% |
| 2025-09-25 | 5.59 | 5.72 | 0.13 | 2.33% | 5.45 | 5.76 | 121001 | 6859.54 | 2.76% |
| 2025-09-24 | 5.54 | 5.59 | 0.06 | 1.08% | 5.34 | 5.66 | 89934 | 4928.81 | 2.05% |
| 2025-09-23 | 5.64 | 5.53 | -0.10 | -1.78% | 5.46 | 5.73 | 88629 | 4942.98 | 2.02% |
| 2025-09-22 | 5.50 | 5.63 | 0.12 | 2.18% | 5.50 | 5.74 | 93238 | 5257.10 | 2.12% |
| 2025-09-19 | 5.48 | 5.51 | -0.01 | -0.18% | 5.38 | 5.63 | 81243 | 4462.74 | 1.85% |
| 2025-09-18 | 5.61 | 5.52 | -0.23 | -4.00% | 5.50 | 5.67 | 133282 | 7426.13 | 3.04% |
| 2025-09-17 | 5.60 | 5.75 | 0.24 | 4.36% | 5.55 | 5.79 | 167859 | 9633.08 | 3.82% |
| 2025-09-16 | 5.68 | 5.51 | -0.20 | -3.50% | 5.42 | 5.70 | 179155 | 9889.74 | 4.08% |
| 2025-09-15 | 5.46 | 5.71 | 0.27 | 4.96% | 5.46 | 5.71 | 199790 | 11223.32 | 4.55% |
| 2025-09-12 | 5.18 | 5.44 | 0.26 | 5.02% | 5.15 | 5.44 | 142649 | 7676.44 | 3.25% |
| 2025-09-11 | 5.24 | 5.18 | -0.02 | -0.38% | 5.00 | 5.36 | 127130 | 6621.48 | 2.90% |
| 2025-09-10 | 4.94 | 5.20 | 0.20 | 4.00% | 4.94 | 5.23 | 108230 | 5553.28 | 2.47% |
| 2025-09-09 | 4.83 | 5.00 | 0.17 | 3.52% | 4.81 | 5.03 | 134887 | 6644.96 | 3.07% |
| 2025-09-08 | 4.56 | 4.83 | 0.21 | 4.55% | 4.56 | 4.85 | 119968 | 5696.20 | 2.73% |
| 2025-09-05 | 4.73 | 4.62 | -0.11 | -2.33% | 4.57 | 4.82 | 111154 | 5160.93 | 2.53% |
| 2025-09-04 | 4.80 | 4.73 | -0.04 | -0.84% | 4.66 | 4.93 | 157248 | 7546.75 | 3.58% |
| 2025-09-03 | 4.51 | 4.77 | 0.23 | 5.07% | 4.51 | 4.77 | 141291 | 6598.23 | 3.22% |
| 2025-09-02 | 4.40 | 4.54 | 0.14 | 3.18% | 4.18 | 4.54 | 195625 | 8491.56 | 4.46% |
| 2025-09-01 | 4.65 | 4.40 | -0.23 | -4.97% | 4.40 | 4.68 | 158866 | 7057.89 | 3.62% |
| 2025-08-29 | 4.58 | 4.63 | 0.07 | 1.54% | 4.55 | 4.73 | 142084 | 6588.13 | 3.24% |
| 2025-08-28 | 4.70 | 4.56 | -0.21 | -4.40% | 4.53 | 4.80 | 253063 | 11607.83 | 5.77% |
| 2025-08-27 | 5.03 | 4.77 | -0.25 | -4.98% | 4.77 | 5.24 | 366195 | 18014.31 | 8.34% |
| 2025-08-26 | 4.80 | 5.02 | 0.24 | 5.02% | 4.71 | 5.02 | 154771 | 7650.30 | 3.53% |
| 2025-08-25 | 4.61 | 4.78 | 0.23 | 5.05% | 4.61 | 4.78 | 244361 | 11589.75 | 5.57% |
| 2025-08-22 | 4.53 | 4.55 | -0.05 | -1.09% | 4.47 | 4.73 | 355386 | 16327.65 | 8.10% |
| 2025-08-21 | 4.50 | 4.60 | 0.17 | 3.84% | 4.50 | 4.65 | 304003 | 14063.84 | 6.93% |
| 2025-08-20 | 4.37 | 4.43 | 0.11 | 2.55% | 4.10 | 4.50 | 407924 | 17443.10 | 9.30% |
| 2025-08-19 | 4.14 | 4.32 | 0.21 | 5.11% | 4.11 | 4.32 | 142352 | 6092.15 | 3.24% |
| 2025-08-18 | 4.10 | 4.11 | 0.16 | 4.05% | 4.03 | 4.15 | 306671 | 12580.79 | 6.99% |
| 2025-08-15 | 3.79 | 3.95 | 0.19 | 5.05% | 3.77 | 3.95 | 118899 | 4652.98 | 2.71% |
| 2025-08-14 | 3.74 | 3.76 | -0.07 | -1.83% | 3.71 | 3.84 | 167351 | 6316.28 | 3.81% |
| 2025-08-13 | 3.69 | 3.83 | 0.13 | 3.51% | 3.62 | 3.89 | 236766 | 8988.46 | 5.40% |
| 2025-08-12 | 3.55 | 3.70 | 0.16 | 4.52% | 3.50 | 3.72 | 240714 | 8771.70 | 5.49% |
| 2025-08-11 | 3.55 | 3.54 | 0.04 | 1.14% | 3.48 | 3.66 | 270295 | 9641.33 | 6.16% |
| 2025-08-08 | 3.35 | 3.50 | 0.17 | 5.11% | 3.33 | 3.50 | 193458 | 6621.30 | 4.41% |
上证大盘股票行情在线 K线走势图
*ST海华(600243)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
