*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.23 | 5.55 | 5.23 | 5.55 | +4.91% | 0.11 | 1.01% |
| 2026-04-20 | 5.16 | 5.36 | 5.16 | 5.29 | -2.58% | 0.43 | 4.22% |
| 2026-04-17 | 5.62 | 5.68 | 5.43 | 5.43 | -5.07% | 0.22 | 2.06% |
| 2026-04-16 | 5.59 | 5.85 | 5.59 | 5.72 | -2.72% | 0.29 | 2.63% |
| 2026-04-15 | 6.11 | 6.11 | 5.83 | 5.88 | -4.23% | 0.36 | 3.11% |
| 2026-04-14 | 6.30 | 6.36 | 6.05 | 6.14 | -2.69% | 0.22 | 1.81% |
| 2026-04-13 | 6.03 | 6.35 | 6.00 | 6.31 | +2.44% | 0.31 | 2.55% |
| 2026-04-10 | 5.89 | 6.16 | 5.89 | 6.16 | +4.94% | 0.26 | 2.19% |
| 2026-04-09 | 6.14 | 6.15 | 5.86 | 5.87 | -4.86% | 0.18 | 1.56% |
| 2026-04-08 | 6.23 | 6.35 | 6.11 | 6.17 | -0.16% | 0.21 | 1.70% |
| 2026-04-07 | 6.05 | 6.26 | 6.02 | 6.18 | +2.66% | 0.17 | 1.42% |
| 2026-04-03 | 6.27 | 6.35 | 5.98 | 6.02 | -3.99% | 0.27 | 2.31% |
| 2026-04-02 | 6.45 | 6.63 | 6.25 | 6.27 | -4.27% | 0.32 | 2.54% |
| 2026-04-01 | 6.98 | 6.99 | 6.55 | 6.55 | -4.93% | 0.30 | 2.30% |
| 2026-03-31 | 6.98 | 7.07 | 6.81 | 6.89 | -1.57% | 0.16 | 1.18% |
| 2026-03-30 | 6.94 | 7.05 | 6.91 | 7.00 | -0.57% | 0.14 | 1.04% |
| 2026-03-27 | 7.04 | 7.13 | 6.96 | 7.04 | +0.14% | 0.18 | 1.31% |
| 2026-03-26 | 7.21 | 7.29 | 6.99 | 7.03 | -1.82% | 0.18 | 1.30% |
| 2026-03-25 | 7.08 | 7.20 | 7.01 | 7.16 | +1.13% | 0.13 | 0.94% |
| 2026-03-24 | 7.08 | 7.09 | 6.90 | 7.08 | +1.29% | 0.18 | 1.33% |