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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.94 | 24.29 | 21.98 | 21.99 | -9.95% | 109.00 | 43.47% |
| 2026-01-15 | 24.42 | 24.42 | 24.42 | 24.42 | +10.00% | 8.75 | 3.27% |
| 2026-01-14 | 19.85 | 22.20 | 19.85 | 22.20 | +10.01% | 73.13 | 31.18% |
| 2026-01-13 | 22.11 | 22.11 | 19.91 | 20.18 | -8.65% | 58.96 | 25.90% |
| 2026-01-12 | 21.85 | 23.22 | 21.29 | 22.09 | +4.10% | 83.42 | 34.38% |
| 2026-01-09 | 19.03 | 21.22 | 18.88 | 21.22 | +10.01% | 59.47 | 26.67% |
| 2026-01-08 | 19.01 | 19.69 | 18.63 | 19.29 | +2.88% | 35.73 | 17.01% |
| 2026-01-07 | 18.40 | 19.46 | 18.24 | 18.75 | +1.63% | 32.74 | 15.89% |
| 2026-01-06 | 18.56 | 18.56 | 18.23 | 18.45 | -1.07% | 22.62 | 11.22% |
| 2026-01-05 | 17.89 | 18.77 | 17.68 | 18.65 | +4.31% | 30.52 | 15.12% |
| 2025-12-31 | 17.56 | 18.34 | 17.30 | 17.88 | +2.05% | 23.05 | 11.70% |
| 2025-12-30 | 17.65 | 17.74 | 17.40 | 17.52 | -2.23% | 16.69 | 8.66% |
| 2025-12-29 | 17.59 | 18.39 | 17.59 | 17.92 | +3.46% | 29.80 | 15.04% |
| 2025-12-26 | 17.23 | 17.59 | 17.12 | 17.32 | +0.64% | 13.20 | 6.95% |
| 2025-12-25 | 17.17 | 17.24 | 17.05 | 17.21 | +0.23% | 7.00 | 3.72% |
| 2025-12-24 | 16.88 | 17.30 | 16.81 | 17.17 | +1.48% | 8.37 | 4.46% |
| 2025-12-23 | 17.11 | 17.13 | 16.82 | 16.92 | -0.99% | 6.79 | 3.65% |
| 2025-12-22 | 16.95 | 17.21 | 16.92 | 17.09 | +0.83% | 7.62 | 4.07% |
| 2025-12-19 | 16.52 | 17.08 | 16.52 | 16.95 | +2.60% | 9.95 | 5.37% |
| 2025-12-18 | 16.40 | 16.89 | 16.40 | 16.52 | -2.48% | 8.14 | 4.45% |