*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.58 | 7.58 | 7.08 | 7.15 | -4.03% | 0.49 | 3.50% |
| 2025-11-18 | 7.50 | 7.68 | 7.32 | 7.45 | -1.19% | 0.60 | 4.10% |
| 2025-11-17 | 7.53 | 7.54 | 7.31 | 7.54 | +5.01% | 0.86 | 5.89% |
| 2025-11-14 | 6.80 | 7.18 | 6.78 | 7.18 | +4.97% | 0.27 | 1.95% |
| 2025-11-13 | 6.87 | 6.95 | 6.77 | 6.84 | -0.73% | 0.26 | 1.95% |
| 2025-11-12 | 7.03 | 7.14 | 6.86 | 6.89 | -2.55% | 0.24 | 1.74% |
| 2025-11-11 | 6.91 | 7.09 | 6.85 | 7.07 | +1.58% | 0.23 | 1.72% |
| 2025-11-10 | 6.90 | 7.01 | 6.87 | 6.96 | +0.87% | 0.31 | 2.31% |
| 2025-11-07 | 6.90 | 7.00 | 6.89 | 6.90 | -1.15% | 0.24 | 1.75% |
| 2025-11-06 | 7.14 | 7.15 | 6.86 | 6.98 | -2.10% | 0.44 | 3.24% |
| 2025-11-05 | 7.14 | 7.23 | 7.07 | 7.13 | -0.56% | 0.27 | 1.94% |
| 2025-11-04 | 7.26 | 7.29 | 7.13 | 7.17 | -1.38% | 0.25 | 1.78% |
| 2025-11-03 | 7.18 | 7.38 | 7.08 | 7.27 | +0.97% | 0.44 | 3.08% |
| 2025-10-31 | 7.16 | 7.29 | 7.13 | 7.20 | +0.42% | 0.22 | 1.59% |
| 2025-10-30 | 7.20 | 7.29 | 7.10 | 7.17 | -0.28% | 0.28 | 1.99% |
| 2025-10-29 | 7.28 | 7.34 | 7.13 | 7.19 | -1.64% | 0.26 | 1.83% |
| 2025-10-28 | 7.31 | 7.42 | 7.18 | 7.31 | -0.81% | 0.18 | 1.24% |
| 2025-10-27 | 7.51 | 7.51 | 7.23 | 7.37 | -1.86% | 0.33 | 2.31% |
| 2025-10-24 | 7.66 | 7.80 | 7.51 | 7.51 | -2.09% | 0.21 | 1.40% |
| 2025-10-23 | 7.57 | 7.78 | 7.44 | 7.67 | +0.79% | 0.18 | 1.22% |