*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.45 | 7.64 | 7.40 | 7.61 | +2.01% | 0.23 | 1.53% |
| 2025-10-21 | 7.30 | 7.50 | 7.25 | 7.46 | +1.63% | 0.24 | 1.64% |
| 2025-10-20 | 7.34 | 7.39 | 7.15 | 7.34 | -0.94% | 0.26 | 1.83% |
| 2025-10-17 | 7.57 | 7.57 | 7.35 | 7.41 | -2.37% | 0.17 | 1.14% |
| 2025-10-16 | 7.44 | 7.59 | 7.32 | 7.59 | +2.02% | 0.20 | 1.37% |
| 2025-10-15 | 7.37 | 7.54 | 7.30 | 7.44 | +0.95% | 0.13 | 0.87% |
| 2025-10-14 | 7.47 | 7.68 | 7.24 | 7.37 | -0.27% | 0.20 | 1.34% |
| 2025-10-13 | 7.06 | 7.43 | 7.06 | 7.39 | -0.27% | 0.19 | 1.31% |
| 2025-10-10 | 7.41 | 7.50 | 7.08 | 7.41 | 0.00% | 0.24 | 1.71% |
| 2025-10-09 | 7.62 | 7.67 | 7.40 | 7.41 | -3.01% | 0.17 | 1.16% |
| 2025-09-30 | 7.81 | 7.88 | 7.64 | 7.64 | -2.43% | 0.16 | 1.04% |
| 2025-09-29 | 7.55 | 7.85 | 7.51 | 7.83 | +3.03% | 0.19 | 1.28% |
| 2025-09-26 | 7.70 | 8.01 | 7.59 | 7.60 | -1.94% | 0.25 | 1.63% |
| 2025-09-25 | 7.65 | 7.83 | 7.43 | 7.75 | +1.31% | 0.31 | 2.08% |
| 2025-09-24 | 7.52 | 7.72 | 7.43 | 7.65 | 0.00% | 0.25 | 1.65% |
| 2025-09-23 | 7.99 | 8.00 | 7.65 | 7.65 | -4.97% | 0.37 | 2.43% |
| 2025-09-22 | 8.56 | 8.56 | 7.99 | 8.05 | -1.23% | 0.71 | 4.37% |
| 2025-09-19 | 8.15 | 8.15 | 8.15 | 8.15 | +5.03% | 0.05 | 0.33% |
| 2025-09-18 | 7.80 | 7.96 | 7.72 | 7.76 | -2.39% | 0.29 | 1.92% |
| 2025-09-17 | 8.06 | 8.29 | 7.92 | 7.95 | -4.10% | 0.40 | 2.53% |