*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.70 | 6.91 | 6.68 | 6.75 | +2.58% | 0.38 | 2.82% |
| 2025-06-23 | 6.60 | 6.67 | 6.38 | 6.58 | -2.08% | 0.38 | 2.96% |
| 2025-06-20 | 7.05 | 7.05 | 6.72 | 6.72 | -4.95% | 0.42 | 3.17% |
| 2025-06-19 | 7.40 | 7.48 | 6.98 | 7.07 | -1.81% | 0.46 | 3.29% |
| 2025-06-18 | 7.34 | 7.34 | 7.01 | 7.20 | -2.04% | 0.36 | 2.53% |
| 2025-06-17 | 7.60 | 7.72 | 7.25 | 7.35 | -2.65% | 0.61 | 4.17% |
| 2025-06-16 | 7.20 | 7.55 | 7.12 | 7.55 | +5.01% | 0.61 | 4.24% |
| 2025-06-13 | 7.28 | 7.40 | 7.03 | 7.19 | -0.69% | 0.45 | 3.19% |
| 2025-06-12 | 7.51 | 7.54 | 7.19 | 7.24 | -2.56% | 0.38 | 2.65% |
| 2025-06-11 | 7.49 | 7.69 | 7.29 | 7.43 | +0.54% | 0.61 | 4.19% |
| 2025-06-10 | 7.08 | 7.39 | 7.04 | 7.39 | +4.97% | 0.60 | 4.24% |
| 2025-06-09 | 6.70 | 7.04 | 6.70 | 7.04 | +5.07% | 0.45 | 3.32% |
| 2025-06-06 | 6.72 | 6.84 | 6.63 | 6.70 | -1.76% | 0.37 | 2.84% |
| 2025-06-05 | 7.01 | 7.20 | 6.76 | 6.82 | -1.02% | 0.54 | 3.93% |
| 2025-06-04 | 6.80 | 6.94 | 6.68 | 6.89 | +0.73% | 0.38 | 2.85% |
| 2025-06-03 | 7.02 | 7.14 | 6.81 | 6.84 | -4.34% | 0.55 | 4.05% |
| 2025-05-30 | 7.09 | 7.33 | 7.08 | 7.15 | -2.32% | 0.40 | 2.86% |
| 2025-05-29 | 7.01 | 7.47 | 7.00 | 7.32 | +2.38% | 0.63 | 4.43% |
| 2025-05-28 | 7.05 | 7.21 | 6.88 | 7.15 | +4.08% | 0.50 | 3.62% |
| 2025-05-27 | 6.88 | 7.08 | 6.84 | 6.87 | 0.00% | 0.33 | 2.46% |