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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.90 | 10.40 | 9.86 | 10.10 | +1.51% | 12.27 | 11.02% |
| 2025-07-21 | 9.92 | 9.98 | 9.82 | 9.95 | -0.50% | 6.39 | 5.89% |
| 2025-07-18 | 10.27 | 10.27 | 9.95 | 10.00 | -2.06% | 11.06 | 10.06% |
| 2025-07-17 | 9.83 | 10.21 | 9.74 | 10.21 | +3.44% | 15.19 | 13.76% |
| 2025-07-16 | 9.87 | 10.14 | 9.80 | 9.87 | +0.30% | 10.71 | 9.83% |
| 2025-07-15 | 9.71 | 9.87 | 9.61 | 9.84 | +0.31% | 9.84 | 9.18% |
| 2025-07-14 | 9.87 | 9.96 | 9.69 | 9.81 | -0.51% | 6.59 | 6.15% |
| 2025-07-11 | 9.75 | 9.94 | 9.56 | 9.86 | +1.96% | 10.31 | 9.59% |
| 2025-07-10 | 9.66 | 9.79 | 9.59 | 9.67 | -0.31% | 4.88 | 4.60% |
| 2025-07-09 | 9.82 | 9.88 | 9.63 | 9.70 | -0.82% | 7.96 | 7.43% |
| 2025-07-08 | 9.68 | 9.88 | 9.61 | 9.78 | +0.72% | 10.81 | 10.08% |
| 2025-07-07 | 9.35 | 9.92 | 9.31 | 9.71 | +3.08% | 10.41 | 9.86% |
| 2025-07-04 | 9.44 | 9.75 | 9.39 | 9.42 | -0.63% | 6.46 | 6.20% |
| 2025-07-03 | 9.34 | 9.56 | 9.33 | 9.48 | +1.50% | 4.74 | 4.56% |
| 2025-07-02 | 9.50 | 9.50 | 9.28 | 9.34 | -2.20% | 4.56 | 4.44% |
| 2025-07-01 | 9.61 | 9.63 | 9.45 | 9.55 | -0.31% | 5.34 | 5.10% |
| 2025-06-30 | 9.51 | 9.65 | 9.50 | 9.58 | +0.74% | 6.08 | 5.80% |
| 2025-06-27 | 9.49 | 9.60 | 9.42 | 9.51 | 0.00% | 5.71 | 5.46% |
| 2025-06-26 | 9.40 | 9.67 | 9.39 | 9.51 | +0.32% | 9.71 | 9.27% |
| 2025-06-25 | 9.24 | 9.50 | 9.16 | 9.48 | +2.82% | 9.70 | 9.43% |