*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.11 | 7.27 | 6.87 | 6.99 | -3.32% | 0.28 | 2.02% |
| 2026-03-20 | 7.54 | 7.54 | 7.18 | 7.23 | -3.21% | 0.24 | 1.68% |
| 2026-03-19 | 7.76 | 7.86 | 7.47 | 7.47 | -4.96% | 0.50 | 3.40% |
| 2026-03-18 | 7.80 | 7.88 | 7.74 | 7.86 | +0.77% | 0.17 | 1.10% |
| 2026-03-17 | 7.87 | 8.03 | 7.80 | 7.80 | -1.02% | 0.20 | 1.32% |
| 2026-03-16 | 8.00 | 8.01 | 7.76 | 7.88 | -1.38% | 0.21 | 1.36% |
| 2026-03-13 | 7.64 | 8.04 | 7.64 | 7.99 | +3.50% | 0.24 | 1.54% |
| 2026-03-12 | 7.76 | 7.84 | 7.64 | 7.72 | -0.52% | 0.17 | 1.11% |
| 2026-03-11 | 7.75 | 7.83 | 7.62 | 7.76 | +0.52% | 0.30 | 1.98% |
| 2026-03-10 | 7.37 | 7.72 | 7.37 | 7.72 | +5.03% | 0.31 | 2.08% |
| 2026-03-09 | 7.46 | 7.49 | 7.28 | 7.35 | -2.65% | 0.17 | 1.19% |
| 2026-03-06 | 7.45 | 7.57 | 7.43 | 7.55 | +1.21% | 0.17 | 1.15% |
| 2026-03-05 | 7.53 | 7.60 | 7.41 | 7.46 | -1.19% | 0.23 | 1.53% |
| 2026-03-04 | 7.52 | 7.61 | 7.48 | 7.55 | 0.00% | 0.11 | 0.78% |
| 2026-03-03 | 7.76 | 7.76 | 7.50 | 7.55 | -2.08% | 0.30 | 2.01% |
| 2026-03-02 | 7.85 | 7.86 | 7.70 | 7.71 | -2.41% | 0.37 | 2.47% |
| 2026-02-27 | 7.90 | 7.97 | 7.81 | 7.90 | +0.13% | 0.25 | 1.63% |
| 2026-02-26 | 7.91 | 7.95 | 7.78 | 7.89 | -0.38% | 0.17 | 1.13% |
| 2026-02-25 | 7.78 | 7.95 | 7.74 | 7.92 | +2.46% | 0.24 | 1.57% |
| 2026-02-24 | 7.65 | 7.96 | 7.65 | 7.73 | +1.18% | 0.28 | 1.86% |