*ST海华（600243）历史行情
以下为*ST海华近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.570 | 3.470 | 3.630 | 3.420 | -0.090 | -2.528% | 263.90万 | 0.09亿 | 0.601% |
| 2026-10-08 | 3.640 | 3.560 | 3.740 | 3.560 | -0.080 | -2.198% | 6.93万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.590 | 3.640 | 3.640 | 3.580 | 0.000 | 0.000% | 366.96万 | 0.13亿 | 0.836% |
| 2026-10-06 | 3.590 | 3.640 | 3.640 | 3.580 | 0.000 | 0.000% | 366.96万 | 0.13亿 | 0.836% |
| 2026-10-05 | 3.590 | 3.640 | 3.640 | 3.580 | 0.000 | 0.000% | 366.96万 | 0.13亿 | 0.836% |
| 2026-10-02 | 3.590 | 3.640 | 3.640 | 3.580 | 0.000 | 0.000% | 366.96万 | 0.13亿 | 0.836% |
| 2026-10-01 | 3.590 | 3.640 | 3.640 | 3.580 | 0.000 | 0.000% | 366.96万 | 0.13亿 | 0.836% |
| 2026-09-30 | 3.590 | 3.640 | 3.640 | 3.580 | 0.000 | 0.000% | 3.67万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.530 | 3.640 | 3.690 | 3.510 | 0.080 | 2.247% | 7.36万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.560 | 3.560 | 3.660 | 3.500 | 0.020 | 0.565% | 7.37万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.660 | 3.540 | 3.680 | 3.500 | -0.120 | -3.279% | 706.52万 | 0.25亿 | 1.610% |
| 2026-09-24 | 3.660 | 3.540 | 3.680 | 3.500 | -0.120 | -3.279% | 7.07万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.440 | 3.660 | 3.780 | 3.440 | 0.220 | 6.395% | 12.48万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.430 | 3.440 | 3.550 | 3.380 | 0.030 | 0.880% | 6.37万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.390 | 3.410 | 3.420 | 3.320 | 0.020 | 0.590% | 8.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.390 | 3.390 | 3.410 | 3.370 | 0.010 | 0.296% | 3.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.450 | 3.380 | 3.450 | 3.360 | -0.070 | -2.029% | 2.74万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.390 | 3.450 | 3.510 | 3.390 | 0.050 | 1.471% | 3.04万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.530 | 3.400 | 3.560 | 3.400 | -0.150 | -4.225% | 4.44万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.460 | 3.550 | 3.670 | 3.460 | 0.050 | 1.429% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.390 | 3.500 | 3.520 | 3.330 | 0.050 | 1.449% | 8.05万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.500 | 3.450 | 3.550 | 3.380 | -0.070 | -1.989% | 4.56万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.620 | 3.520 | 3.640 | 3.480 | -0.130 | -3.562% | 4.70万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.640 | 3.650 | 3.660 | 3.600 | 0.010 | 0.275% | 3.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.640 | 3.640 | 3.670 | 3.570 | 0.000 | 0.000% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.640 | 3.640 | 3.710 | 3.620 | -0.040 | -1.087% | 3.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.760 | 3.680 | 3.770 | 3.630 | -0.080 | -2.128% | 4.90万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.780 | 3.760 | 3.810 | 3.680 | -0.020 | -0.529% | 4.20万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.850 | 3.780 | 3.850 | 3.730 | -0.040 | -1.047% | 5.61万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.820 | 3.820 | 3.940 | 3.800 | 0.020 | 0.526% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.830 | 3.800 | 3.870 | 3.770 | -0.050 | -1.299% | 4.07万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.800 | 3.850 | 3.850 | 3.740 | 0.040 | 1.050% | 5.49万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.750 | 3.810 | 3.850 | 3.710 | 0.070 | 1.872% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.710 | 3.740 | 3.750 | 3.660 | 0.040 | 1.081% | 5.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.720 | 3.700 | 3.810 | 3.670 | -0.050 | -1.333% | 4.29万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.680 | 3.750 | 3.770 | 3.630 | 0.050 | 1.351% | 3.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.690 | 3.700 | 3.770 | 3.620 | 0.050 | 1.370% | 6.25万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.860 | 3.650 | 3.860 | 3.650 | -0.210 | -5.440% | 6.59万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.880 | 3.860 | 3.980 | 3.780 | -0.020 | -0.515% | 7.27万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.860 | 3.880 | 3.940 | 3.820 | -0.030 | -0.767% | 7.65万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.750 | 3.910 | 3.920 | 3.700 | 0.150 | 3.989% | 7.87万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.700 | 3.760 | 3.860 | 3.700 | 0.080 | 2.174% | 12.94万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.680 | 3.680 | 3.680 | 3.620 | 0.060 | 1.657% | 5.80万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.570 | 3.620 | 3.620 | 3.510 | 0.070 | 1.972% | 4.73万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.600 | 3.550 | 3.600 | 3.450 | -0.080 | -2.204% | 7.92万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.700 | 3.630 | 3.710 | 3.590 | -0.070 | -1.892% | 9.71万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.570 | 3.700 | 3.800 | 3.520 | 0.120 | 3.352% | 10.95万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.520 | 3.580 | 3.600 | 3.460 | 0.080 | 2.286% | 7.09万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.460 | 3.500 | 3.580 | 3.310 | 0.090 | 2.639% | 6.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.330 | 3.410 | 3.470 | 3.330 | 0.080 | 2.402% | 5.36万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.170 | 3.330 | 3.430 | 3.170 | 0.160 | 5.047% | 7.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.290 | 3.170 | 3.310 | 3.140 | -0.090 | -2.761% | 4.75万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.160 | 3.260 | 3.330 | 3.100 | 0.180 | 5.844% | 7.14万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.070 | 3.080 | 3.220 | 3.050 | 0.010 | 0.326% | 4.45万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.060 | 3.070 | 3.110 | 2.940 | 0.060 | 1.993% | 4.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.100 | 3.010 | 3.240 | 3.010 | -0.090 | -2.903% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-23 | 2.820 | 3.100 | 3.100 | 2.750 | 0.280 | 9.929% | 7.47万 | 0.00亿 | 0.000% |
| 2026-07-22 | 2.850 | 2.820 | 2.920 | 2.790 | -0.020 | -0.704% | 4.31万 | 0.00亿 | 0.000% |
| 2026-07-21 | 2.840 | 2.840 | 2.900 | 2.580 | -0.020 | -0.699% | 8.48万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.120 | 2.860 | 3.190 | 2.850 | -0.310 | -9.779% | 8.80万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.230 | 3.170 | 3.300 | 3.110 | -0.080 | -2.462% | 5.17万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.210 | 3.250 | 3.320 | 3.210 | -0.010 | -0.307% | 3.70万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.190 | 3.260 | 3.310 | 3.130 | 0.010 | 0.308% | 4.89万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.250 | 3.250 | 3.310 | 3.200 | 0.000 | 0.000% | 3.68万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.440 | 3.250 | 3.450 | 3.230 | -0.180 | -5.248% | 4.85万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.360 | 3.430 | 3.440 | 3.360 | 0.030 | 0.882% | 3.74万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.480 | 3.400 | 3.490 | 3.350 | -0.080 | -2.299% | 4.51万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.450 | 3.480 | 3.640 | 3.420 | 0.010 | 0.288% | 4.90万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.530 | 3.470 | 3.630 | 3.440 | -0.100 | -2.801% | 5.88万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.720 | 3.570 | 3.740 | 3.550 | -0.070 | -1.923% | 6.86万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.520 | 3.640 | 3.640 | 3.500 | 0.170 | 4.899% | 7.84万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.310 | 3.470 | 3.470 | 3.310 | 0.170 | 5.152% | 8.78万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.250 | 3.300 | 3.380 | 3.240 | 0.030 | 0.917% | 7.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.430 | 3.270 | 3.470 | 3.260 | -0.160 | -4.665% | 7.43万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.460 | 3.430 | 3.570 | 3.410 | -0.070 | -2.000% | 6.52万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.530 | 3.500 | 3.580 | 3.380 | -0.050 | -1.408% | 8.32万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.730 | 3.550 | 3.750 | 3.540 | -0.180 | -4.826% | 11.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.820 | 3.730 | 3.820 | 3.700 | -0.080 | -2.100% | 8.00万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.600 | 3.810 | 3.810 | 3.590 | 0.180 | 4.959% | 12.08万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.700 | 3.630 | 3.720 | 3.580 | -0.120 | -3.200% | 8.28万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.860 | 3.750 | 3.910 | 3.710 | -0.090 | -2.344% | 8.84万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.860 | 3.840 | 3.950 | 3.760 | 0.030 | 0.787% | 9.05万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.910 | 3.810 | 3.930 | 3.730 | -0.080 | -2.057% | 11.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.030 | 3.890 | 4.110 | 3.830 | -0.130 | -3.234% | 11.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.120 | 4.020 | 4.120 | 3.910 | -0.100 | -2.427% | 11.49万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.150 | 4.120 | 4.270 | 4.120 | -0.070 | -1.671% | 5.10万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.180 | 4.190 | 4.320 | 4.130 | -0.040 | -0.946% | 8.01万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.280 | 4.230 | 4.280 | 4.080 | 0.050 | 1.196% | 9.40万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.970 | 4.180 | 4.190 | 3.950 | 0.190 | 4.762% | 16.21万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.790 | 3.990 | 3.990 | 3.720 | 0.190 | 5.000% | 12.66万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.880 | 3.800 | 3.880 | 3.690 | -0.040 | -1.042% | 8.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 3.970 | 3.840 | 4.050 | 3.790 | -0.130 | -3.275% | 17.23万 | 0.00亿 | 0.000% |
| 2026-06-02 | 3.810 | 3.970 | 4.060 | 3.780 | 0.090 | 2.320% | 19.58万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.760 | 3.880 | 3.910 | 3.760 | 0.160 | 4.301% | 17.64万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.560 | 3.720 | 3.730 | 3.450 | 0.170 | 4.789% | 13.02万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.490 | 3.550 | 3.620 | 3.480 | 0.010 | 0.282% | 9.52万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.670 | 3.540 | 3.730 | 3.540 | -0.190 | -5.094% | 13.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.710 | 3.730 | 3.830 | 3.610 | 0.020 | 0.539% | 11.59万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.820 | 3.710 | 3.910 | 3.640 | -0.040 | -1.067% | 13.76万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.960 | 3.750 | 3.960 | 3.750 | -0.200 | -5.063% | 15.59万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.710 | 3.950 | 4.100 | 3.710 | 0.050 | 1.282% | 28.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.900 | 3.900 | 3.900 | 3.900 | -0.210 | -5.109% | 1.69万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.110 | 4.110 | 4.110 | 4.110 | -0.220 | -5.081% | 2.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.560 | 4.330 | 4.560 | 4.280 | -0.130 | -2.915% | 11.95万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.360 | 4.460 | 4.530 | 4.340 | 0.120 | 2.765% | 10.76万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.440 | 4.340 | 4.490 | 4.330 | -0.100 | -2.252% | 11.83万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.380 | 4.440 | 4.470 | 4.340 | 0.060 | 1.370% | 9.64万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.410 | 4.380 | 4.490 | 4.350 | -0.030 | -0.680% | 12.31万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.530 | 4.410 | 4.590 | 4.370 | -0.030 | -0.676% | 17.40万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.460 | 4.440 | 4.590 | 4.340 | 0.070 | 1.602% | 21.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.170 | 4.370 | 4.370 | 4.090 | 0.210 | 5.048% | 12.84万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.170 | 4.160 | 4.240 | 4.000 | 0.000 | 0.000% | 23.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.060 | 4.160 | 4.200 | 3.910 | 0.150 | 3.741% | 34.71万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.010 | 4.010 | 4.010 | 4.010 | 0.190 | 4.974% | 3.58万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.820 | 3.820 | 3.820 | 3.820 | 0.180 | 4.945% | 1.20万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.330 | 3.640 | 3.690 | 3.330 | 0.130 | 3.704% | 30.59万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.510 | 3.510 | 3.510 | 3.510 | -0.180 | -4.878% | 4.43万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.690 | 3.690 | 3.690 | 3.690 | -0.190 | -4.897% | 3.49万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.880 | 3.880 | 3.880 | 3.880 | -0.200 | -4.902% | 4.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.960 | 4.080 | 4.080 | 3.960 | 0.190 | 4.884% | 4.02万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.700 | 3.890 | 3.890 | 3.670 | 0.190 | 5.135% | 9.54万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.620 | 3.700 | 3.750 | 3.550 | 0.060 | 1.648% | 10.90万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.610 | 3.640 | 3.780 | 3.610 | -0.050 | -1.355% | 9.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.590 | 3.690 | 3.760 | 3.540 | 0.100 | 2.786% | 17.44万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.420 | 3.590 | 3.590 | 3.360 | 0.170 | 4.971% | 15.54万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.400 | 3.420 | 3.420 | 3.360 | 0.000 | 0.000% | 10.94万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.100 | 3.260 | 3.260 | 3.090 | 0.000 | 0.000% | 7.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.090 | 3.100 | 3.100 | 3.000 | 0.000 | 0.000% | 4.80万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.000 | 3.100 | 3.150 | 3.000 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.030 | 3.010 | 3.040 | 2.980 | 0.000 | 0.000% | 4.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 2.990 | 3.050 | 3.050 | 2.860 | 0.000 | 0.000% | 8.18万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.010 | 2.990 | 3.030 | 2.950 | 0.000 | 0.000% | 4.39万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.030 | 3.010 | 3.040 | 2.920 | 0.000 | 0.000% | 4.07万 | 0.00亿 | 0.000% |