华胜天成 sh.600410
21.25
+0.76%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.09 | 21.48 | 20.34 | 21.25 | +0.76% | 17.22 | 7.52% |
| 2026-05-21 | 22.32 | 22.43 | 20.76 | 21.09 | -5.17% | 20.06 | 8.43% |
| 2026-05-20 | 22.77 | 23.14 | 22.00 | 22.24 | -2.28% | 18.17 | 7.40% |
| 2026-05-19 | 23.00 | 23.15 | 22.10 | 22.76 | -2.98% | 19.47 | 7.85% |
| 2026-05-18 | 23.79 | 23.82 | 23.26 | 23.46 | +2.27% | 20.14 | 7.82% |
| 2026-05-15 | 22.85 | 23.50 | 22.80 | 22.94 | -0.35% | 21.86 | 8.62% |
| 2026-05-14 | 23.98 | 24.28 | 23.01 | 23.02 | -5.58% | 37.46 | 14.57% |
| 2026-05-13 | 22.55 | 24.55 | 22.45 | 24.38 | +9.23% | 55.69 | 21.31% |
| 2026-05-12 | 22.95 | 23.00 | 22.08 | 22.32 | -2.28% | 18.51 | 7.54% |
| 2026-05-11 | 23.33 | 23.57 | 22.70 | 22.84 | -1.08% | 23.22 | 9.22% |
| 2026-05-08 | 23.26 | 23.79 | 23.08 | 23.09 | -1.95% | 23.18 | 9.09% |
| 2026-05-07 | 22.98 | 23.55 | 22.78 | 23.55 | +3.11% | 25.42 | 9.98% |
| 2026-05-06 | 22.36 | 23.16 | 22.36 | 22.84 | +4.20% | 26.84 | 10.72% |
| 2026-04-30 | 22.31 | 22.75 | 21.68 | 21.92 | -2.62% | 24.76 | 10.27% |
| 2026-04-29 | 21.82 | 22.83 | 21.82 | 22.51 | -3.80% | 32.91 | 13.35% |
| 2026-04-28 | 23.42 | 24.53 | 23.40 | 23.40 | -10.00% | 28.56 | 11.03% |
| 2026-04-27 | 26.90 | 26.90 | 26.00 | 26.00 | -4.38% | 35.28 | 12.26% |
| 2026-04-24 | 27.12 | 28.38 | 26.01 | 27.19 | -1.20% | 46.44 | 15.63% |
| 2026-04-23 | 28.43 | 28.94 | 27.41 | 27.52 | -4.21% | 41.00 | 13.33% |
| 2026-04-22 | 27.93 | 28.98 | 27.14 | 28.73 | +2.97% | 53.80 | 17.44% |