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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 21.92 | 22.75 | 21.46 | 22.75 | +10.01% | 91.35 | 37.30% |
| 2025-08-18 | 19.61 | 20.68 | 19.49 | 20.68 | +10.00% | 33.57 | 15.06% |
| 2025-08-15 | 18.70 | 19.45 | 17.82 | 18.80 | +5.56% | 84.79 | 41.76% |
| 2025-08-14 | 16.12 | 17.81 | 16.11 | 17.81 | +10.01% | 60.71 | 32.11% |
| 2025-08-13 | 16.08 | 17.07 | 15.26 | 16.19 | +3.65% | 86.36 | 48.69% |
| 2025-08-12 | 13.75 | 15.62 | 13.67 | 15.62 | +10.00% | 60.63 | 37.36% |
| 2025-08-11 | 12.58 | 14.20 | 12.58 | 14.20 | +9.99% | 57.42 | 37.80% |
| 2025-08-08 | 13.46 | 13.90 | 12.40 | 12.91 | -2.12% | 47.64 | 33.37% |
| 2025-08-07 | 12.25 | 13.19 | 11.92 | 13.19 | +10.01% | 23.13 | 16.55% |
| 2025-08-06 | 11.21 | 12.40 | 11.12 | 11.99 | +6.11% | 28.81 | 22.39% |
| 2025-08-05 | 11.15 | 11.35 | 11.06 | 11.30 | +0.18% | 17.68 | 14.37% |
| 2025-08-04 | 10.53 | 11.39 | 10.53 | 11.28 | +4.83% | 22.07 | 18.12% |
| 2025-08-01 | 11.16 | 11.16 | 10.65 | 10.76 | -1.47% | 15.72 | 13.23% |
| 2025-07-31 | 10.48 | 11.20 | 10.44 | 10.92 | +5.20% | 28.50 | 23.78% |
| 2025-07-30 | 10.75 | 10.76 | 10.24 | 10.38 | -4.16% | 13.71 | 11.95% |
| 2025-07-29 | 10.65 | 10.97 | 10.59 | 10.83 | +0.84% | 16.03 | 13.59% |
| 2025-07-28 | 10.89 | 11.04 | 10.62 | 10.74 | -1.20% | 17.79 | 15.08% |
| 2025-07-25 | 11.00 | 11.28 | 10.71 | 10.87 | +0.56% | 36.91 | 30.73% |
| 2025-07-24 | 10.00 | 10.81 | 9.95 | 10.81 | +9.97% | 17.31 | 14.80% |
| 2025-07-23 | 10.00 | 10.03 | 9.75 | 9.83 | -2.67% | 8.66 | 8.01% |