*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.89 | 6.99 | 6.70 | 6.76 | -4.11% | 0.54 | 4.05% |
| 2025-07-21 | 6.97 | 7.06 | 6.88 | 7.05 | -0.28% | 0.24 | 1.80% |
| 2025-07-18 | 7.13 | 7.14 | 6.94 | 7.07 | -0.84% | 0.20 | 1.48% |
| 2025-07-17 | 7.21 | 7.32 | 7.13 | 7.13 | -0.97% | 0.20 | 1.41% |
| 2025-07-16 | 7.19 | 7.30 | 7.08 | 7.20 | +0.98% | 0.31 | 2.19% |
| 2025-07-15 | 7.11 | 7.30 | 7.02 | 7.13 | +0.42% | 0.42 | 2.99% |
| 2025-07-14 | 6.71 | 7.10 | 6.71 | 7.10 | +5.03% | 0.48 | 3.52% |
| 2025-07-11 | 6.87 | 6.89 | 6.55 | 6.76 | -1.60% | 0.29 | 2.16% |
| 2025-07-10 | 6.87 | 6.95 | 6.78 | 6.87 | 0.00% | 0.12 | 0.89% |
| 2025-07-09 | 6.91 | 7.03 | 6.85 | 6.87 | -1.58% | 0.17 | 1.27% |
| 2025-07-08 | 6.73 | 7.08 | 6.73 | 6.98 | +3.56% | 0.26 | 1.89% |
| 2025-07-07 | 6.61 | 6.75 | 6.58 | 6.74 | +1.05% | 0.11 | 0.88% |
| 2025-07-04 | 6.79 | 6.85 | 6.64 | 6.67 | -1.62% | 0.20 | 1.50% |
| 2025-07-03 | 6.80 | 6.81 | 6.68 | 6.78 | +0.59% | 0.13 | 0.99% |
| 2025-07-02 | 7.07 | 7.07 | 6.73 | 6.74 | -4.80% | 0.35 | 2.67% |
| 2025-07-01 | 6.96 | 7.12 | 6.88 | 7.08 | +1.72% | 0.16 | 1.15% |
| 2025-06-30 | 7.14 | 7.16 | 6.92 | 6.96 | -2.52% | 0.31 | 2.25% |
| 2025-06-27 | 6.87 | 7.19 | 6.86 | 7.14 | +3.93% | 0.36 | 2.59% |
| 2025-06-26 | 6.60 | 6.95 | 6.54 | 6.87 | +3.78% | 0.43 | 3.23% |
| 2025-06-25 | 6.63 | 6.79 | 6.51 | 6.62 | -1.93% | 0.31 | 2.39% |