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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.30 | 22.98 | 20.83 | 21.67 | +1.45% | 110.20 | 45.80% |
| 2025-11-18 | 20.82 | 21.36 | 20.12 | 21.36 | +9.99% | 45.48 | 19.76% |
| 2025-11-17 | 18.50 | 19.42 | 18.35 | 19.42 | +10.03% | 26.66 | 12.68% |
| 2025-11-14 | 17.92 | 18.06 | 17.65 | 17.65 | -2.59% | 8.82 | 4.51% |
| 2025-11-13 | 18.18 | 18.20 | 17.86 | 18.12 | -0.11% | 9.27 | 4.69% |
| 2025-11-12 | 17.75 | 18.26 | 17.69 | 18.14 | +1.51% | 10.72 | 5.44% |
| 2025-11-11 | 18.36 | 18.37 | 17.85 | 17.87 | -2.24% | 10.70 | 5.42% |
| 2025-11-10 | 18.20 | 18.40 | 18.02 | 18.28 | +0.22% | 10.33 | 5.18% |
| 2025-11-07 | 18.81 | 18.82 | 18.23 | 18.24 | -4.60% | 19.75 | 9.78% |
| 2025-11-06 | 18.89 | 19.30 | 18.51 | 19.12 | +0.31% | 21.19 | 10.23% |
| 2025-11-05 | 19.11 | 19.37 | 18.76 | 19.06 | -3.88% | 23.70 | 11.36% |
| 2025-11-04 | 20.20 | 20.20 | 19.56 | 19.83 | -4.02% | 34.58 | 15.92% |
| 2025-11-03 | 19.29 | 20.93 | 19.16 | 20.66 | +8.22% | 52.79 | 23.82% |
| 2025-10-31 | 18.56 | 19.30 | 18.52 | 19.09 | +2.86% | 22.22 | 10.63% |
| 2025-10-30 | 19.28 | 19.38 | 18.55 | 18.56 | -3.73% | 20.20 | 9.77% |
| 2025-10-29 | 19.40 | 19.68 | 19.01 | 19.28 | +0.42% | 30.46 | 14.41% |
| 2025-10-28 | 18.00 | 19.87 | 17.85 | 19.20 | +5.79% | 39.06 | 18.90% |
| 2025-10-27 | 17.53 | 18.25 | 17.53 | 18.15 | +4.37% | 21.58 | 10.90% |
| 2025-10-24 | 17.20 | 17.46 | 17.19 | 17.39 | +1.28% | 9.56 | 5.03% |
| 2025-10-23 | 17.45 | 17.49 | 16.76 | 17.17 | -1.94% | 12.21 | 6.54% |