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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.70 | 17.00 | 16.44 | 16.94 | +1.13% | 9.32 | 5.08% |
| 2025-12-16 | 17.24 | 17.26 | 16.66 | 16.75 | -3.24% | 10.93 | 5.93% |
| 2025-12-15 | 17.58 | 17.64 | 17.27 | 17.31 | -2.48% | 9.96 | 5.21% |
| 2025-12-12 | 17.62 | 17.85 | 17.50 | 17.75 | +0.74% | 8.66 | 4.46% |
| 2025-12-11 | 18.11 | 18.12 | 17.60 | 17.62 | -2.87% | 12.30 | 6.30% |
| 2025-12-10 | 18.06 | 18.18 | 17.87 | 18.14 | -0.55% | 11.37 | 5.75% |
| 2025-12-09 | 18.79 | 18.85 | 18.21 | 18.24 | -2.88% | 15.69 | 7.76% |
| 2025-12-08 | 18.27 | 18.90 | 18.27 | 18.78 | +2.85% | 19.53 | 9.54% |
| 2025-12-05 | 18.14 | 18.34 | 17.70 | 18.26 | +0.66% | 12.33 | 6.21% |
| 2025-12-04 | 18.00 | 18.27 | 17.72 | 18.14 | +0.28% | 15.04 | 7.62% |
| 2025-12-03 | 18.93 | 18.99 | 18.05 | 18.09 | -3.93% | 20.60 | 10.27% |
| 2025-12-02 | 18.90 | 19.43 | 18.60 | 18.83 | -0.95% | 22.24 | 10.69% |
| 2025-12-01 | 19.14 | 19.35 | 18.91 | 19.01 | -0.73% | 20.19 | 9.65% |
| 2025-11-28 | 18.38 | 19.17 | 18.35 | 19.15 | +3.18% | 22.41 | 10.88% |
| 2025-11-27 | 18.60 | 19.12 | 18.47 | 18.56 | -1.54% | 21.64 | 10.51% |
| 2025-11-26 | 19.50 | 19.58 | 18.84 | 18.85 | -3.48% | 30.59 | 14.57% |
| 2025-11-25 | 19.02 | 20.25 | 19.02 | 19.53 | +3.33% | 41.01 | 18.92% |
| 2025-11-24 | 19.43 | 19.70 | 18.10 | 18.90 | -5.92% | 49.10 | 23.88% |
| 2025-11-21 | 21.20 | 22.32 | 20.09 | 20.09 | -9.99% | 60.96 | 26.70% |
| 2025-11-20 | 21.73 | 23.48 | 20.88 | 22.32 | +3.00% | 95.93 | 39.23% |