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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.68 | 25.46 | 24.15 | 24.38 | -3.18% | 35.95 | 13.20% |
| 2026-03-20 | 27.20 | 27.45 | 25.17 | 25.18 | -6.88% | 49.13 | 17.24% |
| 2026-03-19 | 26.51 | 27.90 | 26.50 | 27.04 | -1.67% | 42.34 | 14.16% |
| 2026-03-18 | 26.52 | 27.90 | 26.26 | 27.50 | +3.38% | 53.03 | 17.85% |
| 2026-03-17 | 28.74 | 28.86 | 26.27 | 26.60 | -6.60% | 63.25 | 21.06% |
| 2026-03-16 | 28.00 | 29.80 | 27.23 | 28.48 | -0.38% | 66.66 | 21.15% |
| 2026-03-13 | 31.00 | 31.00 | 28.59 | 28.59 | -10.01% | 83.57 | 25.92% |
| 2026-03-12 | 32.45 | 33.50 | 30.59 | 31.77 | -2.78% | 111.85 | 32.21% |
| 2026-03-11 | 31.20 | 34.31 | 31.19 | 32.68 | +2.67% | 137.04 | 37.69% |
| 2026-03-10 | 30.51 | 32.57 | 29.68 | 31.83 | +4.33% | 115.63 | 33.79% |
| 2026-03-09 | 28.50 | 32.60 | 27.85 | 30.51 | +2.62% | 115.21 | 35.32% |
| 2026-03-06 | 28.30 | 30.05 | 27.31 | 29.73 | +4.87% | 94.97 | 30.42% |
| 2026-03-05 | 29.76 | 29.94 | 27.95 | 28.35 | -2.44% | 93.30 | 29.72% |
| 2026-03-04 | 27.00 | 30.50 | 27.00 | 29.06 | +4.34% | 113.04 | 35.26% |
| 2026-03-03 | 29.40 | 29.95 | 26.98 | 27.85 | -7.10% | 110.20 | 35.84% |
| 2026-03-02 | 28.34 | 31.13 | 27.36 | 29.98 | +3.59% | 146.11 | 45.39% |
| 2026-02-27 | 27.27 | 30.00 | 27.00 | 28.94 | +6.12% | 176.19 | 54.98% |
| 2026-02-26 | 24.36 | 27.27 | 24.36 | 27.27 | +10.00% | 69.78 | 24.78% |
| 2026-02-25 | 24.01 | 25.14 | 23.59 | 24.79 | +4.03% | 75.75 | 28.51% |
| 2026-02-24 | 26.00 | 26.20 | 23.70 | 23.83 | -3.17% | 90.04 | 33.44% |