*ST华嵘 sh.600421
4.08
nan%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.60 | 8.60 | 8.13 | 8.60 | +5.01% | 2.17 | 13.13% |
| 2025-08-18 | 8.19 | 8.19 | 8.19 | 8.19 | +5.00% | 0.02 | 0.10% |
| 2025-08-15 | 7.80 | 7.80 | 7.80 | 7.80 | +4.98% | 0.04 | 0.28% |
| 2025-08-14 | 7.43 | 7.43 | 7.43 | 7.43 | +4.94% | 0.07 | 0.45% |
| 2025-08-13 | 7.08 | 7.08 | 7.08 | 7.08 | +5.04% | 0.01 | 0.07% |
| 2025-08-12 | 6.74 | 6.74 | 6.74 | 6.74 | +4.98% | 0.02 | 0.18% |
| 2025-08-11 | 6.42 | 6.42 | 6.42 | 6.42 | nan% | nan | nan% |
| 2025-08-08 | 6.42 | 6.42 | 6.42 | 6.42 | nan% | nan | nan% |
| 2025-08-07 | 6.42 | 6.42 | 6.42 | 6.42 | nan% | nan | nan% |
| 2025-08-06 | 6.42 | 6.42 | 6.42 | 6.42 | nan% | nan | nan% |
| 2025-08-05 | 6.42 | 6.42 | 6.42 | 6.42 | nan% | nan | nan% |
| 2025-08-04 | 6.09 | 6.42 | 6.08 | 6.42 | +5.07% | 0.25 | 1.99% |
| 2025-08-01 | 6.05 | 6.11 | 5.98 | 6.11 | +0.49% | 0.12 | 1.05% |
| 2025-07-31 | 6.09 | 6.18 | 6.01 | 6.08 | -0.16% | 0.17 | 1.41% |
| 2025-07-30 | 6.23 | 6.28 | 6.06 | 6.09 | -2.56% | 0.17 | 1.39% |
| 2025-07-29 | 6.25 | 6.32 | 6.12 | 6.25 | -0.64% | 0.10 | 0.80% |
| 2025-07-28 | 6.27 | 6.37 | 6.23 | 6.29 | +0.32% | 0.11 | 0.93% |
| 2025-07-25 | 6.35 | 6.41 | 6.21 | 6.27 | -1.57% | 0.12 | 0.99% |
| 2025-07-24 | 6.32 | 6.49 | 6.31 | 6.37 | -0.78% | 0.21 | 1.70% |
| 2025-07-23 | 6.43 | 6.74 | 6.42 | 6.42 | -5.03% | 0.36 | 2.81% |