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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.58 | 28.85 | 27.62 | 27.90 | -3.76% | 41.39 | 13.47% |
| 2026-04-20 | 29.40 | 29.88 | 28.82 | 28.99 | +0.17% | 60.42 | 18.83% |
| 2026-04-17 | 27.78 | 29.97 | 27.60 | 28.94 | +3.39% | 72.70 | 22.94% |
| 2026-04-16 | 27.10 | 28.17 | 26.91 | 27.99 | +4.13% | 57.73 | 19.08% |
| 2026-04-15 | 27.55 | 27.61 | 26.80 | 26.88 | -1.61% | 37.53 | 12.59% |
| 2026-04-14 | 27.20 | 27.79 | 27.00 | 27.32 | +2.09% | 44.52 | 14.82% |
| 2026-04-13 | 26.63 | 27.29 | 26.60 | 26.76 | -1.11% | 30.44 | 10.31% |
| 2026-04-10 | 27.66 | 28.06 | 27.06 | 27.06 | -1.06% | 43.90 | 14.56% |
| 2026-04-09 | 27.01 | 27.80 | 27.01 | 27.35 | -1.83% | 48.96 | 16.33% |
| 2026-04-08 | 26.37 | 28.16 | 26.20 | 27.86 | +8.83% | 73.26 | 24.44% |
| 2026-04-07 | 25.16 | 25.98 | 24.97 | 25.60 | +1.79% | 28.08 | 10.00% |
| 2026-04-03 | 25.40 | 25.65 | 24.69 | 25.15 | +0.04% | 28.68 | 10.38% |
| 2026-04-02 | 25.90 | 26.06 | 24.90 | 25.14 | -5.02% | 40.13 | 14.38% |
| 2026-04-01 | 25.40 | 26.70 | 25.37 | 26.47 | +6.69% | 57.65 | 20.11% |
| 2026-03-31 | 25.30 | 26.17 | 24.80 | 24.81 | -3.05% | 34.76 | 12.44% |
| 2026-03-30 | 24.26 | 25.75 | 24.05 | 25.59 | +3.19% | 38.08 | 13.92% |
| 2026-03-27 | 24.25 | 24.80 | 24.00 | 24.80 | +0.94% | 22.50 | 8.41% |
| 2026-03-26 | 25.40 | 25.55 | 24.37 | 24.57 | -4.02% | 30.30 | 11.11% |
| 2026-03-25 | 24.96 | 26.18 | 24.96 | 25.60 | +2.65% | 39.47 | 14.01% |
| 2026-03-24 | 24.90 | 25.00 | 23.89 | 24.94 | +2.30% | 33.45 | 12.43% |