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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.74 | 9.94 | 9.67 | 9.89 | +0.81% | 9.59 | 8.91% |
| 2025-05-23 | 9.91 | 10.28 | 9.73 | 9.81 | -2.00% | 14.28 | 13.09% |
| 2025-05-22 | 9.85 | 10.22 | 9.81 | 10.01 | +0.70% | 14.60 | 13.21% |
| 2025-05-21 | 10.15 | 10.18 | 9.86 | 9.94 | -1.97% | 12.50 | 11.44% |
| 2025-05-20 | 10.53 | 10.64 | 10.11 | 10.14 | -5.14% | 21.23 | 18.89% |
| 2025-05-19 | 10.62 | 11.04 | 10.56 | 10.69 | -0.83% | 23.15 | 19.61% |
| 2025-05-16 | 10.18 | 10.93 | 10.18 | 10.78 | +4.76% | 33.36 | 28.70% |
| 2025-05-15 | 10.69 | 10.79 | 10.18 | 10.29 | -3.56% | 28.52 | 24.88% |
| 2025-05-14 | 9.71 | 10.67 | 9.67 | 10.67 | +9.99% | 19.88 | 17.47% |
| 2025-05-13 | 10.05 | 10.09 | 9.67 | 9.70 | -3.09% | 18.39 | 17.06% |
| 2025-05-12 | 9.98 | 10.17 | 9.80 | 10.01 | +0.40% | 24.37 | 22.29% |
| 2025-05-09 | 10.78 | 11.07 | 9.97 | 9.97 | -6.82% | 36.94 | 32.16% |
| 2025-05-08 | 11.27 | 11.97 | 10.61 | 10.70 | -2.64% | 55.34 | 45.15% |
| 2025-05-07 | 10.99 | 10.99 | 10.79 | 10.99 | +10.00% | 12.34 | 10.24% |
| 2025-05-06 | 9.99 | 9.99 | 9.78 | 9.99 | +10.01% | 13.66 | 12.47% |