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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.01 | 24.61 | 22.01 | 24.61 | +10.01% | 55.37 | 20.86% |
| 2026-02-12 | 22.35 | 23.06 | 22.05 | 22.37 | +1.18% | 42.99 | 17.45% |
| 2026-02-11 | 21.57 | 22.86 | 21.51 | 22.11 | +1.75% | 48.01 | 19.54% |
| 2026-02-10 | 22.25 | 22.39 | 21.60 | 21.73 | -2.16% | 31.48 | 13.10% |
| 2026-02-09 | 21.99 | 22.37 | 21.52 | 22.21 | +4.03% | 41.20 | 17.07% |
| 2026-02-06 | 21.42 | 21.97 | 20.66 | 21.35 | -2.47% | 33.22 | 14.17% |
| 2026-02-05 | 21.19 | 22.35 | 21.19 | 21.89 | +0.09% | 44.46 | 18.50% |
| 2026-02-04 | 21.99 | 22.59 | 21.69 | 21.87 | 0.00% | 64.50 | 26.65% |
| 2026-02-03 | 20.20 | 21.87 | 20.20 | 21.87 | +10.01% | 44.05 | 18.57% |
| 2026-02-02 | 20.75 | 20.97 | 19.86 | 19.88 | -5.38% | 26.73 | 11.98% |
| 2026-01-30 | 21.63 | 21.69 | 20.70 | 21.01 | -4.20% | 36.88 | 15.96% |
| 2026-01-29 | 20.67 | 22.14 | 20.38 | 21.93 | +3.98% | 56.79 | 23.95% |
| 2026-01-28 | 21.35 | 22.20 | 20.95 | 21.09 | -0.66% | 51.16 | 21.57% |
| 2026-01-27 | 19.99 | 21.78 | 19.90 | 21.23 | +6.10% | 46.42 | 20.36% |
| 2026-01-26 | 21.05 | 21.18 | 19.72 | 20.01 | -4.90% | 32.65 | 14.66% |
| 2026-01-23 | 20.32 | 21.27 | 20.20 | 21.04 | +3.24% | 39.65 | 17.29% |
| 2026-01-22 | 20.11 | 20.50 | 19.95 | 20.38 | +0.79% | 26.93 | 12.13% |
| 2026-01-21 | 19.50 | 20.52 | 19.50 | 20.22 | +1.86% | 30.11 | 13.63% |
| 2026-01-20 | 20.36 | 20.96 | 19.60 | 19.85 | -2.36% | 43.35 | 19.45% |
| 2026-01-19 | 19.79 | 21.16 | 19.79 | 20.33 | -7.55% | 55.15 | 24.62% |