*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.50 | 7.68 | 7.25 | 7.58 | -0.13% | 0.36 | 2.43% |
| 2025-12-16 | 7.56 | 7.88 | 7.47 | 7.59 | -0.52% | 0.44 | 2.92% |
| 2025-12-15 | 7.33 | 7.73 | 7.23 | 7.63 | +3.67% | 0.59 | 3.91% |
| 2025-12-12 | 7.38 | 7.54 | 7.24 | 7.36 | +2.22% | 0.47 | 3.27% |
| 2025-12-11 | 7.18 | 7.20 | 7.13 | 7.20 | +4.96% | 0.17 | 1.18% |
| 2025-12-10 | 6.97 | 7.05 | 6.78 | 6.86 | -2.00% | 0.24 | 1.75% |
| 2025-12-09 | 6.86 | 7.24 | 6.67 | 7.00 | -0.28% | 0.67 | 4.94% |
| 2025-12-08 | 7.02 | 7.02 | 7.02 | 7.02 | -5.01% | 0.05 | 0.33% |
| 2025-12-05 | 7.39 | 7.39 | 7.39 | 7.39 | -5.01% | 0.02 | 0.16% |
| 2025-12-04 | 8.12 | 8.12 | 7.78 | 7.78 | -5.01% | 0.45 | 2.89% |
| 2025-12-03 | 7.69 | 8.19 | 7.66 | 8.19 | +5.00% | 0.60 | 3.89% |
| 2025-12-02 | 7.63 | 7.97 | 7.56 | 7.80 | +2.77% | 0.41 | 2.71% |
| 2025-12-01 | 7.56 | 7.84 | 7.48 | 7.59 | -1.30% | 0.35 | 2.32% |
| 2025-11-28 | 7.66 | 7.99 | 7.51 | 7.69 | -0.52% | 0.59 | 3.89% |
| 2025-11-27 | 7.48 | 7.81 | 7.31 | 7.73 | +3.90% | 0.41 | 2.76% |
| 2025-11-26 | 7.30 | 7.56 | 7.27 | 7.44 | +1.92% | 0.34 | 2.37% |
| 2025-11-25 | 7.44 | 7.57 | 7.27 | 7.30 | -0.95% | 0.33 | 2.29% |
| 2025-11-24 | 7.30 | 7.45 | 7.14 | 7.37 | +1.10% | 0.48 | 3.36% |
| 2025-11-21 | 6.90 | 7.29 | 6.82 | 7.29 | +5.04% | 0.40 | 2.92% |
| 2025-11-20 | 7.10 | 7.15 | 6.87 | 6.94 | -2.94% | 0.31 | 2.25% |