*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.70 | 7.83 | 7.56 | 7.64 | -1.42% | 0.29 | 1.97% |
| 2026-02-12 | 7.98 | 7.98 | 7.68 | 7.75 | -2.88% | 0.40 | 2.64% |
| 2026-02-11 | 8.10 | 8.10 | 7.90 | 7.98 | -1.36% | 0.21 | 1.36% |
| 2026-02-10 | 8.35 | 8.43 | 8.04 | 8.09 | -3.46% | 0.30 | 1.87% |
| 2026-02-09 | 8.21 | 8.57 | 8.15 | 8.38 | +2.07% | 0.42 | 2.54% |
| 2026-02-06 | 8.38 | 8.52 | 8.00 | 8.21 | -0.36% | 0.51 | 3.13% |
| 2026-02-05 | 8.41 | 8.55 | 8.24 | 8.24 | -2.02% | 0.57 | 3.48% |
| 2026-02-04 | 8.10 | 8.41 | 8.09 | 8.41 | +4.99% | 0.41 | 2.53% |
| 2026-02-03 | 8.16 | 8.39 | 7.96 | 8.01 | -1.60% | 0.83 | 5.21% |
| 2026-02-02 | 7.76 | 8.14 | 7.76 | 8.14 | +5.03% | 0.76 | 4.77% |
| 2026-01-30 | 7.38 | 7.75 | 7.24 | 7.75 | +5.01% | 0.86 | 5.80% |
| 2026-01-29 | 7.38 | 7.38 | 7.38 | 7.38 | +4.98% | 0.25 | 1.74% |
| 2026-01-28 | 7.25 | 7.35 | 6.87 | 7.03 | -2.77% | 0.60 | 4.44% |
| 2026-01-27 | 7.21 | 7.34 | 7.13 | 7.23 | -0.41% | 0.17 | 1.18% |
| 2026-01-26 | 7.20 | 7.33 | 7.02 | 7.26 | +0.55% | 0.24 | 1.68% |
| 2026-01-23 | 7.04 | 7.25 | 7.00 | 7.22 | +2.41% | 0.24 | 1.70% |
| 2026-01-22 | 6.88 | 7.16 | 6.83 | 7.05 | +3.22% | 0.24 | 1.76% |
| 2026-01-21 | 6.74 | 6.91 | 6.61 | 6.83 | +1.34% | 0.13 | 0.97% |
| 2026-01-20 | 6.81 | 6.87 | 6.71 | 6.74 | -1.03% | 0.09 | 0.68% |
| 2026-01-19 | 6.77 | 7.06 | 6.75 | 6.81 | +0.15% | 0.26 | 1.89% |