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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.91 | 9.24 | 8.87 | 9.22 | +3.36% | 5.86 | 5.83% |
| 2025-06-23 | 8.61 | 8.92 | 8.59 | 8.92 | +2.29% | 4.03 | 4.16% |
| 2025-06-20 | 8.97 | 8.99 | 8.69 | 8.72 | -2.68% | 4.59 | 4.75% |
| 2025-06-19 | 9.14 | 9.26 | 8.92 | 8.96 | -2.18% | 5.34 | 5.35% |
| 2025-06-18 | 9.09 | 9.23 | 9.01 | 9.16 | +0.66% | 4.87 | 4.86% |
| 2025-06-17 | 9.13 | 9.18 | 9.06 | 9.10 | -0.33% | 3.19 | 3.19% |
| 2025-06-16 | 8.90 | 9.16 | 8.90 | 9.13 | +1.56% | 3.70 | 3.71% |
| 2025-06-13 | 9.17 | 9.19 | 8.95 | 8.99 | -2.39% | 5.25 | 5.29% |
| 2025-06-12 | 9.23 | 9.31 | 9.17 | 9.21 | -0.75% | 4.14 | 4.08% |
| 2025-06-11 | 9.20 | 9.39 | 9.20 | 9.28 | 0.00% | 4.39 | 4.30% |
| 2025-06-10 | 9.61 | 9.64 | 9.15 | 9.28 | -3.23% | 8.97 | 8.76% |
| 2025-06-09 | 9.48 | 9.69 | 9.44 | 9.59 | +1.37% | 7.48 | 7.13% |
| 2025-06-06 | 9.58 | 9.58 | 9.39 | 9.46 | -1.66% | 6.85 | 6.60% |
| 2025-06-05 | 9.40 | 9.73 | 9.29 | 9.62 | +2.34% | 12.03 | 11.51% |
| 2025-06-04 | 9.27 | 9.48 | 9.25 | 9.40 | +1.40% | 5.94 | 5.77% |
| 2025-06-03 | 9.19 | 9.44 | 9.19 | 9.27 | -0.54% | 4.63 | 4.52% |
| 2025-05-30 | 9.51 | 9.53 | 9.31 | 9.32 | -2.71% | 6.70 | 6.51% |
| 2025-05-29 | 9.44 | 9.63 | 9.44 | 9.58 | +1.48% | 7.39 | 7.04% |
| 2025-05-28 | 9.57 | 9.63 | 9.39 | 9.44 | -1.56% | 7.27 | 6.99% |
| 2025-05-27 | 9.84 | 9.84 | 9.50 | 9.59 | -3.03% | 10.56 | 10.04% |