*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.50 | 6.84 | 6.38 | 6.80 | +4.45% | 0.40 | 3.09% |
| 2026-01-15 | 6.67 | 6.67 | 6.46 | 6.51 | -2.11% | 0.21 | 1.67% |
| 2026-01-14 | 6.53 | 6.72 | 6.49 | 6.65 | -0.15% | 0.24 | 1.85% |
| 2026-01-13 | 6.97 | 6.99 | 6.64 | 6.66 | -3.62% | 0.34 | 2.56% |
| 2026-01-12 | 7.09 | 7.28 | 6.90 | 6.91 | -3.09% | 0.52 | 3.76% |
| 2026-01-09 | 7.15 | 7.24 | 7.11 | 7.13 | -0.28% | 0.17 | 1.21% |
| 2026-01-08 | 7.16 | 7.24 | 7.13 | 7.15 | 0.00% | 0.17 | 1.19% |
| 2026-01-07 | 7.20 | 7.38 | 7.06 | 7.15 | -2.05% | 0.33 | 2.32% |
| 2026-01-06 | 7.15 | 7.51 | 7.13 | 7.30 | +2.10% | 0.38 | 2.65% |
| 2026-01-05 | 6.98 | 7.31 | 6.98 | 7.15 | +2.44% | 0.14 | 1.01% |
| 2025-12-31 | 7.01 | 7.12 | 6.92 | 6.98 | -0.85% | 0.15 | 1.11% |
| 2025-12-30 | 7.08 | 7.13 | 7.00 | 7.04 | -1.26% | 0.19 | 1.36% |
| 2025-12-29 | 7.40 | 7.40 | 7.08 | 7.13 | -3.91% | 0.25 | 1.81% |
| 2025-12-26 | 7.20 | 7.46 | 7.20 | 7.42 | +3.06% | 0.21 | 1.44% |
| 2025-12-25 | 7.15 | 7.22 | 7.01 | 7.20 | +1.41% | 0.14 | 1.04% |
| 2025-12-24 | 7.13 | 7.25 | 7.05 | 7.10 | +0.57% | 0.19 | 1.39% |
| 2025-12-23 | 7.21 | 7.28 | 6.90 | 7.06 | -2.62% | 0.28 | 2.00% |
| 2025-12-22 | 7.24 | 7.29 | 7.13 | 7.25 | +0.14% | 0.17 | 1.18% |
| 2025-12-19 | 7.17 | 7.41 | 7.02 | 7.24 | +0.56% | 0.26 | 1.84% |
| 2025-12-18 | 7.42 | 7.61 | 7.20 | 7.20 | -5.01% | 0.27 | 1.88% |