*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 8.70 | 8.97 | 8.29 | 8.29 | -5.04% | 0.78 | 4.67% |
| 2025-09-15 | 8.26 | 8.73 | 8.26 | 8.73 | +5.05% | 0.68 | 4.05% |
| 2025-09-12 | 8.52 | 8.52 | 8.21 | 8.31 | -2.69% | 0.40 | 2.46% |
| 2025-09-11 | 8.48 | 8.58 | 8.27 | 8.54 | +0.95% | 0.42 | 2.51% |
| 2025-09-10 | 8.45 | 8.59 | 8.28 | 8.46 | -0.59% | 0.31 | 1.90% |
| 2025-09-09 | 8.58 | 8.82 | 8.48 | 8.51 | 0.00% | 0.38 | 2.27% |
| 2025-09-08 | 8.52 | 8.66 | 8.22 | 8.51 | +1.92% | 0.40 | 2.44% |
| 2025-09-05 | 7.87 | 8.35 | 7.86 | 8.35 | +5.03% | 0.49 | 3.06% |
| 2025-09-04 | 8.00 | 8.28 | 7.83 | 7.95 | +0.76% | 0.76 | 4.77% |
| 2025-09-03 | 7.77 | 8.07 | 7.73 | 7.89 | +2.60% | 0.45 | 2.87% |
| 2025-09-02 | 8.07 | 8.07 | 7.69 | 7.69 | -4.94% | 0.41 | 2.72% |
| 2025-09-01 | 7.99 | 8.21 | 7.82 | 8.09 | +0.75% | 0.39 | 2.51% |
| 2025-08-29 | 8.22 | 8.42 | 8.02 | 8.03 | -4.75% | 0.56 | 3.52% |
| 2025-08-28 | 8.61 | 8.87 | 8.43 | 8.43 | -4.96% | 0.93 | 5.53% |
| 2025-08-27 | 8.66 | 8.91 | 8.63 | 8.87 | +4.48% | 1.09 | 6.31% |
| 2025-08-26 | 8.09 | 8.49 | 8.00 | 8.49 | +4.94% | 0.37 | 2.28% |
| 2025-08-25 | 8.00 | 8.16 | 7.77 | 8.09 | 0.00% | 0.67 | 4.34% |
| 2025-08-22 | 7.83 | 8.24 | 7.81 | 8.09 | +3.06% | 0.91 | 5.73% |
| 2025-08-21 | 7.92 | 8.20 | 7.76 | 7.85 | -3.92% | 1.18 | 7.67% |
| 2025-08-20 | 8.20 | 8.35 | 8.17 | 8.17 | -5.00% | 0.62 | 3.86% |