ST海钦 (600753) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	12.68	12.61	0.53	4.39%	12.11	12.68	56092	7050	2.44%
2026-06-17	12.08	12.08	0.58	5.04%	12.08	12.08	1245	150	0.05%
2026-06-16	11.50	11.50	0.55	5.02%	11.50	11.50	1224	140	0.05%
2026-06-12	10.98	10.95	-0.02	-0.18%	10.42	11.08	34654	3712	1.50%
2026-06-11	11.55	10.97	-0.58	-5.02%	10.97	11.61	27756	3070	1.21%
2026-06-10	11.90	11.55	-0.40	-3.35%	11.45	11.95	16041	1868	0.70%
2026-06-09	11.89	11.95	0.06	0.50%	11.72	11.99	11261	1337	0.49%
2026-06-08	11.80	11.89	-0.08	-0.67%	11.70	12.29	20826	2499	0.90%
2026-06-05	12.48	11.97	-0.40	-3.23%	11.92	12.50	21902	2658	0.95%
2026-06-04	12.28	12.37	-0.03	-0.24%	11.83	12.48	23663	2849	1.03%
2026-06-03	12.49	12.40	-0.43	-3.35%	12.19	12.67	32857	4045	1.43%
2026-06-02	13.38	12.83	-0.60	-4.47%	12.76	13.45	28671	3713	1.24%
2026-06-01	13.25	13.43	0.28	2.13%	13.18	13.62	23694	3190	1.03%
2026-05-29	13.05	13.15	0.29	2.26%	12.80	13.25	29001	3792	1.26%
2026-05-28	12.77	12.86	0.08	0.63%	12.61	13.16	22581	2906	0.98%
2026-05-27	13.37	12.78	-0.48	-3.62%	12.64	13.40	30724	3934	1.33%
2026-05-26	13.85	13.26	-0.62	-4.47%	13.19	13.85	42395	5660	1.84%
2026-05-25	14.29	13.88	-0.30	-2.12%	13.86	14.30	38570	5413	1.67%
2026-05-22	14.05	14.18	0.08	0.57%	14.05	14.35	18464	2620	0.80%
2026-05-21	14.23	14.10	-0.33	-2.29%	14.10	14.64	43690	6265	1.90%
2026-05-20	13.90	14.43	0.53	3.81%	13.76	14.60	66285	9515	2.88%
2026-05-19	13.60	13.90	0.17	1.24%	13.54	13.96	31377	4310	1.36%
2026-05-18	13.79	13.73	-0.06	-0.44%	13.66	13.89	18986	2604	0.82%
2026-05-15	13.92	13.79	0.01	0.07%	13.73	13.92	16851	2323	0.73%
2026-05-14	14.02	13.78	-0.12	-0.86%	13.75	14.02	20927	2898	0.91%
2026-05-13	14.02	13.90	-0.01	-0.07%	13.78	14.13	26319	3662	1.14%
2026-05-12	13.69	13.91	0.35	2.58%	13.52	14.20	39175	5436	1.70%
2026-05-11	13.55	13.56	-0.14	-1.02%	13.40	13.78	33279	4502	1.44%
2026-05-08	13.93	13.70	-0.01	-0.07%	13.51	14.03	41705	5730	1.81%
2026-05-07	14.06	13.71	0.02	0.15%	13.51	14.37	97710	13618	4.24%
2026-05-06	13.18	13.69	0.65	4.98%	13.05	13.69	61814	8315	2.68%
2026-04-30	12.72	13.04	0.19	1.48%	12.70	13.06	24374	3129	1.06%
2026-04-29	13.30	12.85	-0.27	-2.06%	12.56	13.31	46658	6029	2.03%
2026-04-28	12.67	13.12	0.23	1.78%	12.67	13.40	31975	4209	1.39%
2026-04-27	12.60	12.89	0.11	0.86%	12.60	13.28	33606	4341	1.46%
2026-04-24	12.30	12.78	0.48	3.90%	12.20	12.88	32802	4134	1.42%
2026-04-23	12.46	12.30	-0.38	-3.00%	12.30	12.65	24800	3080	1.08%
2026-04-22	12.76	12.68	0.00	0.00%	12.50	12.80	21074	2664	0.92%
2026-04-21	12.32	12.68	0.34	2.76%	12.22	12.86	44382	5596	1.93%
2026-04-20	12.47	12.34	0.02	0.16%	12.10	12.49	18739	2314	0.81%
2026-04-17	12.02	12.32	0.27	2.24%	11.92	12.39	21313	2592	0.93%
2026-04-16	12.06	12.05	-0.01	-0.08%	12.00	12.12	20340	2447	0.88%
2026-04-15	12.17	12.06	-0.06	-0.50%	12.01	12.17	18108	2184	0.79%
2026-04-14	12.39	12.12	-0.27	-2.18%	12.00	12.50	39267	4758	1.70%
2026-04-13	12.50	12.39	-0.06	-0.48%	12.19	12.83	58324	7309	2.53%
2026-04-10	12.16	12.45	0.50	4.18%	12.00	12.54	45064	5551	1.96%
2026-04-09	11.95	11.95	0.05	0.42%	11.85	12.06	16598	1978	0.72%
2026-04-08	11.75	11.90	0.25	2.15%	11.56	11.96	23248	2740	1.01%
2026-04-07	11.61	11.65	-0.03	-0.26%	11.53	11.90	16964	1987	0.74%
2026-04-03	12.19	11.68	-0.57	-4.65%	11.64	12.34	62137	7366	2.70%
2026-04-02	12.16	12.25	0.10	0.82%	12.02	12.63	52128	6446	2.26%
2026-04-01	12.02	12.15	0.15	1.25%	11.82	12.27	33817	4069	1.47%
2026-03-31	12.10	12.00	-0.16	-1.32%	11.90	12.47	34832	4251	1.51%
2026-03-30	11.85	12.16	0.28	2.36%	11.85	12.32	32520	3921	1.41%
2026-03-27	12.15	11.88	-0.25	-2.06%	11.75	12.20	39106	4664	1.70%
2026-03-26	11.71	12.13	0.30	2.54%	11.71	12.28	36634	4421	1.59%
2026-03-25	12.09	11.83	-0.25	-2.07%	11.67	12.50	45407	5387	1.97%
2026-03-24	11.66	12.08	0.44	3.78%	11.62	12.11	31159	3708	1.35%
2026-03-23	11.59	11.64	-0.06	-0.51%	11.15	11.82	31941	3683	1.39%
2026-03-20	11.99	11.70	-0.20	-1.68%	11.59	12.06	47292	5588	2.05%
2026-03-19	12.50	11.90	-0.47	-3.80%	11.76	12.50	54930	6596	2.39%
2026-03-18	12.06	12.37	0.23	1.89%	11.92	12.57	61257	7511	2.66%
2026-03-17	12.77	12.14	-0.64	-5.01%	12.14	13.42	127136	16202	5.52%
2026-03-16	12.62	12.78	0.15	1.19%	12.30	12.93	65409	8235	2.84%