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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 19.45 | 21.51 | 19.36 | 21.51 | +10.03% | 70.82 | 30.96% |
| 2025-09-15 | 20.54 | 20.59 | 19.53 | 19.55 | -4.77% | 49.33 | 22.68% |
| 2025-09-12 | 19.40 | 21.19 | 19.25 | 20.53 | +5.82% | 71.65 | 32.34% |
| 2025-09-11 | 18.79 | 19.67 | 18.29 | 19.40 | +4.53% | 44.34 | 21.13% |
| 2025-09-10 | 18.20 | 18.98 | 18.11 | 18.56 | +2.48% | 33.70 | 16.46% |
| 2025-09-09 | 18.79 | 18.90 | 18.03 | 18.11 | -3.62% | 27.77 | 13.77% |
| 2025-09-08 | 19.51 | 19.64 | 18.69 | 18.79 | -3.64% | 37.13 | 17.80% |
| 2025-09-05 | 19.50 | 19.69 | 18.87 | 19.50 | -0.15% | 46.73 | 22.01% |
| 2025-09-04 | 21.47 | 21.85 | 19.53 | 19.53 | -10.00% | 67.01 | 29.87% |
| 2025-09-03 | 24.19 | 24.20 | 21.48 | 21.70 | -9.09% | 73.53 | 29.62% |
| 2025-09-02 | 23.33 | 24.40 | 22.25 | 23.87 | +3.42% | 90.53 | 35.28% |
| 2025-09-01 | 22.16 | 24.39 | 21.48 | 23.08 | -1.75% | 80.77 | 31.80% |
| 2025-08-29 | 24.88 | 24.90 | 23.49 | 23.49 | -10.00% | 94.85 | 36.35% |
| 2025-08-28 | 24.53 | 26.79 | 24.53 | 26.10 | +6.40% | 110.96 | 39.53% |
| 2025-08-27 | 25.89 | 26.85 | 23.95 | 24.53 | -4.10% | 122.65 | 44.33% |
| 2025-08-26 | 24.00 | 25.58 | 23.00 | 25.58 | +10.02% | 99.15 | 36.61% |
| 2025-08-25 | 22.19 | 23.25 | 21.62 | 23.25 | +9.98% | 119.20 | 47.71% |
| 2025-08-22 | 20.75 | 22.00 | 20.23 | 21.14 | +3.68% | 88.90 | 37.97% |
| 2025-08-21 | 21.55 | 21.77 | 19.93 | 20.39 | -3.32% | 72.57 | 32.19% |
| 2025-08-20 | 21.65 | 22.75 | 20.48 | 21.09 | -7.30% | 101.48 | 43.97% |