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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.72 | 17.94 | 17.43 | 17.51 | -2.12% | 10.37 | 5.37% |
| 2025-10-21 | 17.77 | 18.11 | 17.34 | 17.89 | -0.06% | 14.52 | 7.49% |
| 2025-10-20 | 18.08 | 18.36 | 17.86 | 17.90 | -0.50% | 11.98 | 6.06% |
| 2025-10-17 | 18.55 | 18.62 | 17.97 | 17.99 | -5.02% | 16.41 | 8.22% |
| 2025-10-16 | 18.50 | 19.50 | 18.05 | 18.94 | +2.05% | 25.41 | 12.36% |
| 2025-10-15 | 18.55 | 18.65 | 18.24 | 18.56 | -0.64% | 13.21 | 6.53% |
| 2025-10-14 | 19.59 | 19.62 | 18.60 | 18.68 | -4.65% | 24.54 | 11.75% |
| 2025-10-13 | 17.47 | 20.25 | 17.47 | 19.59 | +6.12% | 32.41 | 15.52% |
| 2025-10-10 | 19.20 | 19.20 | 18.41 | 18.46 | -4.99% | 22.10 | 10.77% |
| 2025-10-09 | 19.13 | 19.66 | 19.02 | 19.43 | +1.62% | 26.11 | 12.28% |
| 2025-09-30 | 19.29 | 19.86 | 19.03 | 19.12 | +0.21% | 22.51 | 10.62% |
| 2025-09-29 | 18.78 | 19.20 | 18.68 | 19.08 | +1.44% | 18.48 | 8.88% |
| 2025-09-26 | 19.50 | 19.80 | 18.80 | 18.81 | -4.90% | 28.01 | 13.34% |
| 2025-09-25 | 19.96 | 20.45 | 19.78 | 19.78 | -0.65% | 31.99 | 14.53% |
| 2025-09-24 | 19.75 | 20.08 | 19.37 | 19.91 | -1.34% | 30.44 | 14.06% |
| 2025-09-23 | 21.01 | 21.65 | 19.65 | 20.18 | -5.44% | 51.75 | 23.15% |
| 2025-09-22 | 21.51 | 22.44 | 21.20 | 21.34 | -4.09% | 52.64 | 22.26% |
| 2025-09-19 | 24.00 | 24.14 | 22.01 | 22.25 | -6.51% | 66.31 | 26.56% |
| 2025-09-18 | 21.70 | 24.51 | 21.70 | 23.80 | +6.82% | 111.93 | 43.95% |
| 2025-09-17 | 21.70 | 23.00 | 21.56 | 22.28 | +3.58% | 97.57 | 39.69% |