*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 |
|---|
| 2026-03-25 | 3.15 | 3.18 | 0.04 | 1.27% | 3.10 | 3.19 | 80491 | 2533.21 | 1.83% |
| 2026-03-24 | 3.11 | 3.14 | 0.04 | 1.29% | 3.07 | 3.17 | 64224 | 2005.31 | 1.46% |
| 2026-03-23 | 3.18 | 3.10 | -0.16 | -4.91% | 3.10 | 3.30 | 92377 | 2920.24 | 2.10% |
| 2026-03-20 | 3.26 | 3.26 | 0.00 | 0.00% | 3.21 | 3.35 | 73292 | 2399.44 | 1.67% |
| 2026-03-19 | 3.35 | 3.26 | -0.09 | -2.69% | 3.23 | 3.42 | 95172 | 3136.52 | 2.17% |
| 2026-03-18 | 3.35 | 3.35 | -0.03 | -0.89% | 3.29 | 3.37 | 72318 | 2403.22 | 1.65% |
| 2026-03-17 | 3.50 | 3.38 | -0.07 | -2.03% | 3.37 | 3.53 | 109267 | 3775.93 | 2.49% |
| 2026-03-16 | 3.33 | 3.45 | 0.03 | 0.88% | 3.33 | 3.54 | 90014 | 3112.14 | 2.05% |
| 2026-03-13 | 3.37 | 3.42 | 0.07 | 2.09% | 3.35 | 3.50 | 105328 | 3618.10 | 2.40% |
| 2026-03-12 | 3.53 | 3.35 | -0.16 | -4.56% | 3.33 | 3.54 | 117063 | 3959.41 | 2.67% |
| 2026-03-11 | 3.51 | 3.51 | -0.05 | -1.40% | 3.45 | 3.57 | 86694 | 3030.62 | 1.98% |
| 2026-03-10 | 3.65 | 3.56 | -0.09 | -2.47% | 3.52 | 3.68 | 80677 | 2881.13 | 1.84% |
| 2026-03-09 | 3.62 | 3.65 | 0.00 | 0.00% | 3.51 | 3.67 | 71694 | 2577.06 | 1.63% |
| 2026-03-06 | 3.55 | 3.65 | 0.13 | 3.69% | 3.50 | 3.70 | 92305 | 3364.57 | 2.10% |
| 2026-03-05 | 3.71 | 3.52 | -0.15 | -4.09% | 3.50 | 3.71 | 108084 | 3839.38 | 2.46% |
| 2026-03-04 | 3.55 | 3.67 | -0.03 | -0.81% | 3.55 | 3.76 | 66160 | 2421.27 | 1.51% |
| 2026-03-03 | 3.71 | 3.70 | 0.08 | 2.21% | 3.67 | 3.80 | 134691 | 5032.54 | 3.07% |
| 2026-03-02 | 3.90 | 3.62 | -0.16 | -4.23% | 3.60 | 3.97 | 238981 | 9079.88 | 5.45% |
| 2026-02-27 | 3.68 | 3.78 | 0.18 | 5.00% | 3.68 | 3.78 | 46138 | 1726.20 | 1.05% |
| 2026-02-26 | 3.48 | 3.60 | 0.17 | 4.96% | 3.48 | 3.60 | 93835 | 3344.31 | 2.14% |
| 2026-02-25 | 3.29 | 3.43 | 0.16 | 4.89% | 3.22 | 3.43 | 91046 | 3064.78 | 2.07% |
| 2026-02-24 | 3.33 | 3.27 | -0.02 | -0.61% | 3.22 | 3.41 | 108704 | 3600.44 | 2.48% |
| 2026-02-13 | 3.23 | 3.29 | -0.02 | -0.60% | 3.14 | 3.38 | 192582 | 6210.25 | 4.39% |
| 2026-02-12 | 3.44 | 3.31 | -0.17 | -4.89% | 3.31 | 3.46 | 136047 | 4573.19 | 3.10% |
| 2026-02-11 | 3.64 | 3.48 | -0.18 | -4.92% | 3.48 | 3.66 | 141152 | 4972.34 | 3.22% |
| 2026-02-10 | 3.84 | 3.66 | -0.08 | -2.14% | 3.58 | 3.93 | 228533 | 8659.67 | 5.21% |
| 2026-02-09 | 3.58 | 3.74 | 0.18 | 5.06% | 3.56 | 3.74 | 74822 | 2743.90 | 1.70% |
| 2026-02-06 | 3.30 | 3.56 | 0.10 | 2.89% | 3.30 | 3.62 | 350520 | 12236.32 | 7.99% |
| 2026-02-05 | 3.46 | 3.46 | -0.18 | -4.95% | 3.46 | 3.46 | 52210 | 1806.47 | 1.19% |
| 2026-02-04 | 3.64 | 3.64 | -0.19 | -4.96% | 3.64 | 3.64 | 4523 | 164.64 | 0.10% |
| 2026-02-03 | 3.83 | 3.83 | -0.20 | -4.96% | 3.83 | 3.83 | 4741 | 181.58 | 0.11% |
| 2026-02-02 | 4.03 | 4.03 | -0.21 | -4.95% | 4.03 | 4.03 | 6304 | 254.05 | 0.14% |
| 2026-01-30 | 4.24 | 4.24 | -0.22 | -4.93% | 4.24 | 4.24 | 13538 | 574.01 | 0.31% |
| 2026-01-29 | 4.57 | 4.46 | -0.11 | -2.41% | 4.41 | 4.57 | 72173 | 3239.01 | 1.64% |
| 2026-01-28 | 4.62 | 4.57 | -0.07 | -1.51% | 4.50 | 4.67 | 81556 | 3721.43 | 1.86% |
| 2026-01-27 | 4.67 | 4.64 | -0.02 | -0.43% | 4.57 | 4.67 | 41526 | 1914.63 | 0.95% |
| 2026-01-26 | 4.70 | 4.66 | -0.06 | -1.27% | 4.60 | 4.70 | 51495 | 2386.69 | 1.17% |
| 2026-01-23 | 4.72 | 4.72 | 0.00 | 0.00% | 4.64 | 4.74 | 38311 | 1801.21 | 0.87% |
| 2026-01-22 | 4.70 | 4.72 | 0.03 | 0.64% | 4.60 | 4.76 | 51822 | 2422.65 | 1.18% |
| 2026-01-21 | 4.74 | 4.69 | -0.08 | -1.68% | 4.64 | 4.78 | 84958 | 3978.01 | 1.94% |
| 2026-01-20 | 4.88 | 4.77 | -0.11 | -2.25% | 4.73 | 4.88 | 56787 | 2717.51 | 1.29% |
| 2026-01-19 | 4.86 | 4.88 | 0.01 | 0.21% | 4.82 | 4.98 | 39710 | 1935.61 | 0.90% |
| 2026-01-16 | 4.93 | 4.87 | -0.07 | -1.42% | 4.85 | 4.98 | 38192 | 1868.41 | 0.87% |
| 2026-01-15 | 4.85 | 4.94 | 0.08 | 1.65% | 4.81 | 4.95 | 40267 | 1967.47 | 0.92% |
| 2026-01-14 | 4.81 | 4.86 | -0.01 | -0.21% | 4.80 | 4.92 | 50961 | 2473.05 | 1.16% |
| 2026-01-13 | 4.92 | 4.87 | -0.06 | -1.22% | 4.86 | 4.97 | 45943 | 2254.08 | 1.05% |
| 2026-01-12 | 4.90 | 4.93 | 0.03 | 0.61% | 4.75 | 4.96 | 93962 | 4551.28 | 2.14% |
| 2026-01-09 | 5.09 | 4.90 | -0.16 | -3.16% | 4.88 | 5.09 | 93006 | 4605.35 | 2.12% |
| 2026-01-08 | 5.17 | 5.06 | -0.09 | -1.75% | 5.03 | 5.17 | 56019 | 2849.76 | 1.28% |
| 2026-01-07 | 5.31 | 5.15 | 0.05 | 0.98% | 5.13 | 5.31 | 73963 | 3861.63 | 1.69% |
| 2026-01-06 | 5.12 | 5.10 | -0.02 | -0.39% | 5.05 | 5.21 | 50799 | 2598.14 | 1.16% |
| 2026-01-05 | 5.31 | 5.12 | -0.18 | -3.40% | 5.09 | 5.36 | 69328 | 3603.30 | 1.58% |
| 2025-12-31 | 5.29 | 5.30 | 0.01 | 0.19% | 5.22 | 5.35 | 73164 | 3874.54 | 1.67% |
| 2025-12-30 | 5.01 | 5.29 | 0.23 | 4.55% | 5.01 | 5.30 | 116331 | 5982.16 | 2.65% |
| 2025-12-29 | 4.83 | 5.06 | 0.24 | 4.98% | 4.79 | 5.06 | 92546 | 4605.19 | 2.11% |
| 2025-12-26 | 4.86 | 4.82 | -0.01 | -0.21% | 4.81 | 4.89 | 32325 | 1564.26 | 0.74% |
| 2025-12-25 | 4.87 | 4.83 | -0.04 | -0.82% | 4.80 | 4.87 | 28976 | 1396.25 | 0.66% |
| 2025-12-24 | 4.89 | 4.87 | 0.00 | 0.00% | 4.77 | 4.89 | 45898 | 2212.12 | 1.05% |
| 2025-12-23 | 4.99 | 4.87 | -0.08 | -1.62% | 4.78 | 4.99 | 45793 | 2230.93 | 1.04% |
| 2025-12-22 | 4.98 | 4.95 | -0.01 | -0.20% | 4.91 | 5.06 | 46275 | 2296.77 | 1.05% |
| 2025-12-19 | 4.90 | 4.96 | 0.06 | 1.22% | 4.84 | 4.98 | 27929 | 1370.54 | 0.64% |
| 2025-12-18 | 5.00 | 4.90 | -0.06 | -1.21% | 4.85 | 5.00 | 35836 | 1756.76 | 0.82% |
| 2025-12-17 | 4.92 | 4.96 | 0.07 | 1.43% | 4.89 | 5.01 | 31026 | 1534.56 | 0.71% |
| 2025-12-16 | 5.02 | 4.89 | -0.14 | -2.78% | 4.85 | 5.02 | 44382 | 2174.60 | 1.01% |
| 2025-12-15 | 4.84 | 5.03 | 0.18 | 3.71% | 4.75 | 5.07 | 92826 | 4585.60 | 2.12% |
| 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% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
